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
- 1986-05-27 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 | $35.58 | $111.97 | 0 |
| 2023-12-28 | $35.58 | $111.97 | 0 |
| 2023-12-27 | $35.58 | $111.97 | 0 |
| 2023-12-26 | $35.58 | $111.97 | 0 |
| 2023-12-22 | $35.58 | $111.97 | 0 |
| 2023-12-21 | $35.58 | $111.97 | 0 |
| 2023-12-20 | $35.58 | $111.97 | 400 |
| 2023-12-19 | $35.06 | $110.33 | 100 |
| 2023-12-18 | $34.91 | $109.86 | 1,800 |
| 2023-12-15 | $40.00 | $125.88 | 3,900 |
| 2023-12-14 | $32.67 | $102.81 | 0 |
| 2023-12-13 | $32.67 | $102.81 | 600 |
| 2023-12-12 | $31.67 | $99.66 | 0 |
| 2023-12-11 | $31.67 | $99.66 | 0 |
| 2023-12-08 | $31.67 | $99.66 | 0 |
| 2023-12-07 | $31.67 | $99.66 | 0 |
| 2023-12-06 | $31.67 | $99.66 | 0 |
| 2023-12-05 | $31.67 | $99.66 | 0 |
| 2023-12-04 | $31.67 | $99.66 | 400 |
| 2023-12-01 | $32.90 | $103.53 | 0 |
| 2023-11-30 | $32.90 | $103.53 | 0 |
| 2023-11-29 | $32.90 | $103.53 | 0 |
| 2023-11-28 | $32.90 | $103.53 | 0 |
| 2023-11-27 | $32.90 | $103.53 | 0 |
| 2023-11-24 | $32.90 | $99.66 | 400 |
| 2023-11-22 | $32.25 | $97.70 | 200 |
| 2023-11-21 | $32.76 | $99.24 | 1,300 |
| 2023-11-20 | $32.52 | $98.51 | 400 |
| 2023-11-17 | $31.88 | $96.57 | 0 |
| 2023-11-16 | $31.88 | $96.57 | 0 |
| 2023-11-15 | $31.88 | $96.57 | 200 |
| 2023-11-14 | $28.75 | $87.09 | 0 |
| 2023-11-13 | $28.75 | $87.09 | 0 |
| 2023-11-10 | $28.75 | $87.09 | 0 |
| 2023-11-09 | $28.75 | $87.09 | 100 |
| 2023-11-08 | $26.26 | $79.55 | 0 |
| 2023-11-07 | $26.26 | $79.55 | 0 |
| 2023-11-06 | $26.26 | $79.55 | 0 |
| 2023-11-03 | $26.26 | $79.55 | 0 |
| 2023-11-02 | $26.26 | $79.55 | 200 |
| 2023-11-01 | $26.10 | $79.06 | 0 |
| 2023-10-31 | $26.10 | $79.06 | 0 |
| 2023-10-30 | $26.10 | $79.06 | 400 |
| 2023-10-27 | $28.13 | $85.21 | 0 |
| 2023-10-26 | $28.13 | $85.21 | 0 |
| 2023-10-25 | $28.13 | $85.21 | 0 |
| 2023-10-24 | $28.13 | $85.21 | 0 |
| 2023-10-23 | $28.13 | $85.21 | 0 |
| 2023-10-20 | $28.13 | $85.21 | 0 |
| 2023-10-19 | $28.13 | $85.21 | 0 |
| 2023-10-18 | $28.13 | $85.21 | 0 |
| 2023-10-17 | $28.13 | $85.21 | 100 |
| 2023-10-16 | $29.00 | $87.85 | 0 |
| 2023-10-13 | $29.00 | $87.85 | 0 |
| 2023-10-12 | $29.00 | $87.85 | 0 |
| 2023-10-11 | $29.00 | $87.85 | 0 |
| 2023-10-10 | $29.00 | $87.85 | 0 |
| 2023-10-09 | $29.00 | $87.85 | 0 |
| 2023-10-06 | $29.00 | $87.85 | 0 |
| 2023-10-05 | $29.00 | $87.85 | 0 |
| 2023-10-04 | $29.00 | $87.85 | 0 |
| 2023-10-03 | $29.00 | $87.85 | 0 |
| 2023-10-02 | $29.00 | $87.85 | 0 |
| 2023-09-29 | $29.00 | $87.85 | 0 |
| 2023-09-28 | $29.00 | $87.85 | 0 |
| 2023-09-27 | $29.00 | $87.85 | 0 |
| 2023-09-26 | $29.00 | $87.85 | 100 |
| 2023-09-25 | $31.70 | $96.03 | 0 |
| 2023-09-22 | $31.70 | $96.03 | 0 |
| 2023-09-21 | $31.70 | $96.03 | 0 |
| 2023-09-20 | $31.70 | $96.03 | 0 |
| 2023-09-19 | $31.70 | $96.03 | 0 |
| 2023-09-18 | $31.70 | $96.03 | 0 |
| 2023-09-15 | $31.70 | $96.03 | 0 |
| 2023-09-14 | $31.70 | $96.03 | 0 |
| 2023-09-13 | $31.70 | $96.03 | 0 |
| 2023-09-12 | $31.70 | $96.03 | 0 |
| 2023-09-11 | $31.70 | $96.03 | 0 |
| 2023-09-08 | $31.70 | $96.03 | 0 |
| 2023-09-07 | $31.70 | $96.03 | 0 |
| 2023-09-06 | $31.70 | $96.03 | 0 |
| 2023-09-05 | $31.70 | $96.03 | 0 |
| 2023-09-01 | $31.70 | $96.03 | 200 |
| 2023-08-31 | $31.35 | $94.97 | 0 |
| 2023-08-30 | $31.35 | $94.97 | 0 |
| 2023-08-29 | $31.35 | $94.97 | 0 |
| 2023-08-28 | $31.35 | $94.97 | 0 |
| 2023-08-25 | $31.35 | $94.97 | 0 |
| 2023-08-24 | $31.35 | $94.12 | 0 |
| 2023-08-23 | $31.35 | $94.12 | 0 |
| 2023-08-22 | $31.35 | $94.12 | 200 |
| 2023-08-21 | $34.19 | $102.65 | 0 |
| 2023-08-18 | $34.19 | $102.65 | 0 |
| 2023-08-17 | $34.19 | $102.65 | 0 |
| 2023-08-16 | $34.19 | $102.65 | 0 |
| 2023-08-15 | $34.19 | $102.65 | 0 |
| 2023-08-14 | $34.19 | $102.65 | 0 |
| 2023-08-11 | $34.19 | $102.65 | 0 |
| 2023-08-10 | $34.19 | $102.65 | 0 |
| 2023-08-09 | $34.19 | $102.65 | 0 |
| 2023-08-08 | $34.19 | $102.65 | 0 |
| 2023-08-07 | $34.19 | $102.65 | 0 |
| 2023-08-04 | $34.19 | $102.65 | 0 |
| 2023-08-03 | $34.19 | $102.65 | 0 |
| 2023-08-02 | $34.19 | $102.65 | 200 |
| 2023-08-01 | $34.83 | $104.57 | 300 |
| 2023-07-31 | $35.55 | $106.73 | 400 |
| 2023-07-28 | $34.00 | $102.08 | 0 |
| 2023-07-27 | $34.00 | $102.08 | 100 |
| 2023-07-26 | $33.00 | $99.07 | 0 |
| 2023-07-25 | $33.00 | $99.07 | 0 |
| 2023-07-24 | $33.00 | $99.07 | 0 |
| 2023-07-21 | $33.00 | $99.07 | 0 |
| 2023-07-20 | $33.00 | $99.07 | 0 |
| 2023-07-19 | $33.00 | $99.07 | 100 |
| 2023-07-18 | $31.91 | $95.80 | 100 |
| 2023-07-17 | $32.00 | $96.07 | 0 |
| 2023-07-14 | $32.00 | $96.07 | 0 |
| 2023-07-13 | $32.00 | $96.07 | 0 |
| 2023-07-12 | $32.00 | $96.07 | 0 |
| 2023-07-11 | $32.00 | $96.07 | 1,300 |
| 2023-07-10 | $28.19 | $84.63 | 0 |
| 2023-07-07 | $28.19 | $84.63 | 0 |
| 2023-07-06 | $28.19 | $84.63 | 0 |
| 2023-07-05 | $28.19 | $84.63 | 0 |
| 2023-07-03 | $28.19 | $84.63 | 0 |
| 2023-06-30 | $28.19 | $84.63 | 0 |
| 2023-06-29 | $28.19 | $84.63 | 0 |
| 2023-06-28 | $28.19 | $84.63 | 0 |
| 2023-06-27 | $28.19 | $84.63 | 0 |
| 2023-06-26 | $28.19 | $84.63 | 0 |
| 2023-06-23 | $28.19 | $84.63 | 100 |
| 2023-06-22 | $28.25 | $84.81 | 0 |
| 2023-06-21 | $28.25 | $84.81 | 100 |
| 2023-06-20 | $28.82 | $86.52 | 100 |
| 2023-06-16 | $28.79 | $86.43 | 0 |
| 2023-06-15 | $28.79 | $86.43 | 100 |
| 2023-06-14 | $28.31 | $84.99 | 0 |
| 2023-06-13 | $28.31 | $84.99 | 0 |
| 2023-06-12 | $28.31 | $84.99 | 100 |
| 2023-06-09 | $28.18 | $84.60 | 0 |
| 2023-06-08 | $28.18 | $84.60 | 0 |
| 2023-06-07 | $28.18 | $84.60 | 100 |
| 2023-06-06 | $27.36 | $82.14 | 2,200 |
| 2023-06-05 | $26.56 | $79.74 | 300 |
| 2023-06-02 | $26.60 | $79.02 | 400 |
| 2023-06-01 | $26.14 | $77.65 | 0 |
| 2023-05-31 | $26.14 | $77.65 | 0 |
| 2023-05-30 | $26.14 | $77.65 | 0 |
| 2023-05-26 | $26.14 | $77.65 | 0 |
| 2023-05-25 | $26.14 | $77.65 | 0 |
| 2023-05-24 | $26.14 | $77.65 | 0 |
| 2023-05-23 | $26.14 | $77.65 | 0 |
| 2023-05-22 | $26.14 | $77.65 | 0 |
| 2023-05-19 | $26.14 | $77.65 | 0 |
| 2023-05-18 | $26.14 | $77.65 | 0 |
| 2023-05-17 | $26.14 | $77.65 | 0 |
| 2023-05-16 | $26.14 | $77.65 | 0 |
| 2023-05-15 | $26.14 | $77.65 | 0 |
| 2023-05-12 | $26.14 | $77.65 | 0 |
| 2023-05-11 | $26.14 | $77.65 | 0 |
| 2023-05-10 | $26.14 | $77.65 | 0 |
| 2023-05-09 | $26.14 | $77.65 | 0 |
| 2023-05-08 | $26.14 | $77.65 | 0 |
| 2023-05-05 | $26.14 | $77.65 | 0 |
| 2023-05-04 | $26.14 | $77.65 | 400 |
| 2023-05-03 | $29.85 | $88.67 | 0 |
| 2023-05-02 | $29.85 | $88.67 | 0 |
| 2023-05-01 | $29.85 | $88.67 | 300 |
| 2023-04-28 | $30.47 | $90.52 | 0 |
| 2023-04-27 | $30.47 | $90.52 | 0 |
| 2023-04-26 | $30.47 | $90.52 | 0 |
| 2023-04-25 | $30.47 | $90.52 | 0 |
| 2023-04-24 | $30.47 | $90.52 | 100 |
| 2023-04-21 | $31.25 | $92.83 | 300 |
| 2023-04-20 | $31.94 | $94.88 | 0 |
| 2023-04-19 | $31.94 | $94.88 | 0 |
| 2023-04-18 | $31.94 | $94.88 | 0 |
| 2023-04-17 | $31.94 | $94.88 | 0 |
| 2023-04-14 | $31.94 | $94.88 | 0 |
| 2023-04-13 | $31.94 | $94.88 | 0 |
| 2023-04-12 | $31.94 | $94.88 | 0 |
| 2023-04-11 | $31.94 | $94.88 | 100 |
| 2023-04-10 | $32.41 | $96.28 | 200 |
| 2023-04-06 | $31.19 | $92.65 | 0 |
| 2023-04-05 | $31.19 | $92.65 | 0 |
| 2023-04-04 | $31.19 | $92.65 | 300 |
| 2023-04-03 | $32.00 | $95.06 | 500 |
| 2023-03-31 | $32.00 | $95.06 | 0 |
| 2023-03-30 | $32.00 | $95.06 | 400 |
| 2023-03-29 | $32.59 | $96.81 | 100 |
| 2023-03-28 | $30.95 | $91.94 | 500 |
| 2023-03-27 | $31.45 | $93.43 | 100 |
| 2023-03-24 | $32.34 | $96.07 | 0 |
| 2023-03-23 | $32.34 | $96.07 | 0 |
| 2023-03-22 | $32.34 | $96.07 | 0 |
| 2023-03-21 | $32.34 | $96.07 | 0 |
| 2023-03-20 | $32.34 | $96.07 | 600 |
| 2023-03-17 | $31.46 | $93.46 | 100 |
| 2023-03-16 | $32.01 | $95.09 | 0 |
| 2023-03-15 | $32.01 | $95.09 | 0 |
| 2023-03-14 | $32.01 | $95.09 | 100 |
| 2023-03-13 | $32.01 | $95.09 | 0 |
| 2023-03-10 | $32.01 | $95.09 | 600 |
| 2023-03-09 | $37.09 | $110.18 | 0 |
| 2023-03-08 | $37.09 | $109.41 | 0 |
| 2023-03-07 | $37.09 | $109.41 | 0 |
| 2023-03-06 | $37.09 | $109.41 | 0 |
| 2023-03-03 | $37.09 | $109.41 | 0 |
| 2023-03-02 | $37.09 | $109.41 | 700 |
| 2023-03-01 | $37.56 | $110.80 | 0 |
| 2023-02-28 | $37.56 | $110.80 | 0 |
| 2023-02-27 | $37.56 | $110.80 | 0 |
| 2023-02-24 | $37.56 | $110.80 | 0 |
| 2023-02-23 | $37.56 | $110.80 | 200 |
| 2023-02-22 | $37.62 | $110.97 | 800 |
| 2023-02-21 | $35.00 | $103.24 | 400 |
| 2023-02-17 | $36.98 | $109.08 | 0 |
| 2023-02-16 | $36.98 | $109.08 | 100 |
| 2023-02-15 | $36.27 | $106.99 | 0 |
| 2023-02-14 | $36.27 | $106.99 | 0 |
| 2023-02-13 | $36.27 | $106.99 | 0 |
| 2023-02-10 | $36.27 | $106.99 | 0 |
| 2023-02-09 | $36.27 | $106.99 | 0 |
| 2023-02-08 | $36.27 | $106.99 | 0 |
| 2023-02-07 | $36.27 | $106.99 | 0 |
| 2023-02-06 | $36.27 | $106.99 | 0 |
| 2023-02-03 | $36.27 | $106.99 | 0 |
| 2023-02-02 | $36.27 | $106.99 | 300 |
| 2023-02-01 | $34.83 | $102.74 | 900 |
| 2023-01-31 | $34.35 | $101.33 | 500 |
| 2023-01-30 | $32.93 | $97.14 | 0 |
| 2023-01-27 | $32.93 | $97.14 | 0 |
| 2023-01-26 | $32.93 | $97.14 | 0 |
| 2023-01-25 | $32.93 | $97.14 | 0 |
| 2023-01-24 | $32.93 | $97.14 | 0 |
| 2023-01-23 | $32.93 | $97.14 | 0 |
| 2023-01-20 | $32.93 | $97.14 | 0 |
| 2023-01-19 | $32.93 | $97.14 | 700 |
| 2023-01-18 | $35.22 | $103.89 | 200 |
| 2023-01-17 | $34.43 | $101.56 | 200 |
| 2023-01-13 | $34.00 | $100.29 | 300 |
| 2023-01-12 | $33.50 | $98.82 | 0 |
| 2023-01-11 | $33.50 | $98.82 | 300 |
| 2023-01-10 | $33.07 | $97.55 | 600 |
| 2023-01-09 | $30.50 | $89.97 | 0 |
| 2023-01-06 | $30.50 | $89.97 | 0 |
| 2023-01-05 | $30.50 | $89.97 | 200 |
| 2023-01-04 | $30.49 | $89.94 | 0 |
| 2023-01-03 | $30.49 | $89.94 | 500 |