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
- 2012-01-17 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 | $43.32 | $56.22 | 900 |
| 2023-12-28 | $44.50 | $57.75 | 1,800 |
| 2023-12-27 | $42.62 | $55.31 | 3,500 |
| 2023-12-26 | $44.10 | $57.23 | 1,700 |
| 2023-12-22 | $43.59 | $56.57 | 6,200 |
| 2023-12-21 | $42.57 | $55.24 | 8,400 |
| 2023-12-20 | $42.80 | $55.54 | 700 |
| 2023-12-19 | $42.80 | $55.54 | 18,900 |
| 2023-12-18 | $41.30 | $53.59 | 1,800 |
| 2023-12-15 | $41.30 | $53.59 | 800 |
| 2023-12-14 | $42.72 | $55.44 | 3,100 |
| 2023-12-13 | $41.96 | $54.45 | 6,300 |
| 2023-12-12 | $41.47 | $53.81 | 4,700 |
| 2023-12-11 | $40.60 | $52.69 | 2,600 |
| 2023-12-08 | $40.23 | $52.21 | 1,200 |
| 2023-12-07 | $40.60 | $52.69 | 3,400 |
| 2023-12-06 | $41.02 | $53.23 | 2,000 |
| 2023-12-05 | $40.92 | $53.10 | 25,000 |
| 2023-12-04 | $41.23 | $53.50 | 2,100 |
| 2023-12-01 | $42.13 | $54.67 | 1,900 |
| 2023-11-30 | $40.97 | $53.17 | 1,900 |
| 2023-11-29 | $41.21 | $53.48 | 1,000 |
| 2023-11-28 | $41.19 | $53.45 | 800 |
| 2023-11-27 | $40.55 | $52.62 | 1,500 |
| 2023-11-24 | $39.98 | $51.88 | 500 |
| 2023-11-22 | $39.98 | $51.88 | 1,300 |
| 2023-11-21 | $40.06 | $51.98 | 1,500 |
| 2023-11-20 | $40.27 | $52.26 | 2,700 |
| 2023-11-17 | $36.86 | $47.83 | 18,300 |
| 2023-11-16 | $37.75 | $48.99 | 2,700 |
| 2023-11-15 | $37.97 | $49.27 | 1,800 |
| 2023-11-14 | $37.67 | $48.88 | 1,600 |
| 2023-11-13 | $36.61 | $47.51 | 1,200 |
| 2023-11-10 | $36.50 | $47.37 | 2,300 |
| 2023-11-09 | $36.69 | $47.61 | 1,000 |
| 2023-11-08 | $36.71 | $47.64 | 1,300 |
| 2023-11-07 | $35.73 | $46.37 | 5,400 |
| 2023-11-06 | $34.68 | $45.00 | 2,100 |
| 2023-11-03 | $35.76 | $46.40 | 2,000 |
| 2023-11-02 | $35.42 | $45.96 | 2,600 |
| 2023-11-01 | $35.01 | $45.43 | 4,900 |
| 2023-10-31 | $35.10 | $45.55 | 1,800 |
| 2023-10-30 | $34.90 | $44.46 | 1,900 |
| 2023-10-27 | $34.10 | $43.44 | 700 |
| 2023-10-26 | $35.14 | $44.77 | 3,700 |
| 2023-10-25 | $35.78 | $45.58 | 5,600 |
| 2023-10-24 | $36.12 | $46.02 | 2,000 |
| 2023-10-23 | $36.10 | $45.99 | 2,500 |
| 2023-10-20 | $35.43 | $45.14 | 7,700 |
| 2023-10-19 | $36.38 | $46.35 | 1,200 |
| 2023-10-18 | $37.44 | $47.70 | 1,600 |
| 2023-10-17 | $36.92 | $47.04 | 1,300 |
| 2023-10-16 | $36.32 | $46.27 | 3,800 |
| 2023-10-13 | $35.94 | $45.79 | 700 |
| 2023-10-12 | $36.72 | $46.78 | 2,300 |
| 2023-10-11 | $36.51 | $46.51 | 240,500 |
| 2023-10-10 | $37.30 | $47.52 | 1,600 |
| 2023-10-09 | $37.00 | $47.14 | 2,600 |
| 2023-10-06 | $36.98 | $47.11 | 3,600 |
| 2023-10-05 | $36.27 | $46.21 | 1,900 |
| 2023-10-04 | $35.89 | $45.72 | 1,400 |
| 2023-10-03 | $36.31 | $46.26 | 1,900 |
| 2023-10-02 | $37.53 | $47.81 | 7,200 |
| 2023-09-29 | $37.08 | $47.24 | 1,700 |
| 2023-09-28 | $37.78 | $48.13 | 3,800 |
| 2023-09-27 | $36.50 | $46.50 | 13,700 |
| 2023-09-26 | $37.10 | $47.27 | 2,300 |
| 2023-09-25 | $37.61 | $47.91 | 8,100 |
| 2023-09-22 | $37.53 | $47.81 | 21,700 |
| 2023-09-21 | $37.85 | $48.22 | 8,800 |
| 2023-09-20 | $38.78 | $49.41 | 1,000 |
| 2023-09-19 | $38.12 | $48.56 | 2,500 |
| 2023-09-18 | $38.20 | $48.67 | 10,000 |
| 2023-09-15 | $39.24 | $49.99 | 8,700 |
| 2023-09-14 | $37.78 | $48.13 | 1,700 |
| 2023-09-13 | $38.49 | $49.04 | 2,500 |
| 2023-09-12 | $38.17 | $48.63 | 1,400 |
| 2023-09-11 | $38.48 | $49.02 | 1,400 |
| 2023-09-08 | $38.07 | $48.50 | 2,600 |
| 2023-09-07 | $37.17 | $47.35 | 2,000 |
| 2023-09-06 | $38.34 | $48.84 | 1,100 |
| 2023-09-05 | $37.86 | $48.23 | 1,600 |
| 2023-09-01 | $37.38 | $47.62 | 1,400 |
| 2023-08-31 | $37.98 | $48.39 | 1,000 |
| 2023-08-30 | $38.72 | $49.33 | 2,300 |
| 2023-08-29 | $38.21 | $48.68 | 1,700 |
| 2023-08-28 | $38.15 | $48.60 | 2,900 |
| 2023-08-25 | $36.92 | $47.04 | 3,100 |
| 2023-08-24 | $36.47 | $46.46 | 8,800 |
| 2023-08-23 | $37.26 | $47.47 | 6,600 |
| 2023-08-22 | $37.43 | $47.69 | 1,500 |
| 2023-08-21 | $37.07 | $47.23 | 2,300 |
| 2023-08-18 | $37.02 | $47.16 | 800 |
| 2023-08-17 | $36.73 | $46.79 | 1,900 |
| 2023-08-16 | $37.30 | $47.52 | 700 |
| 2023-08-15 | $36.10 | $45.99 | 1,000 |
| 2023-08-14 | $37.15 | $47.33 | 1,400 |
| 2023-08-11 | $36.42 | $46.40 | 1,500 |
| 2023-08-10 | $37.39 | $47.63 | 1,400 |
| 2023-08-09 | $37.07 | $47.23 | 3,900 |
| 2023-08-08 | $36.53 | $46.54 | 2,100 |
| 2023-08-07 | $36.73 | $46.79 | 800 |
| 2023-08-04 | $37.06 | $47.21 | 3,400 |
| 2023-08-03 | $36.38 | $46.35 | 3,500 |
| 2023-08-02 | $36.99 | $47.12 | 1,900 |
| 2023-08-01 | $37.50 | $47.77 | 2,100 |
| 2023-07-31 | $38.96 | $49.63 | 2,800 |
| 2023-07-28 | $38.50 | $49.05 | 2,700 |
| 2023-07-27 | $38.86 | $49.51 | 2,900 |
| 2023-07-26 | $38.00 | $48.41 | 2,700 |
| 2023-07-25 | $37.10 | $47.27 | 1,700 |
| 2023-07-24 | $38.25 | $48.73 | 1,600 |
| 2023-07-21 | $38.26 | $48.74 | 2,100 |
| 2023-07-20 | $38.09 | $48.53 | 5,200 |
| 2023-07-19 | $39.50 | $50.32 | 1,200 |
| 2023-07-18 | $40.02 | $50.99 | 1,300 |
| 2023-07-17 | $39.58 | $50.42 | 1,500 |
| 2023-07-14 | $39.47 | $50.28 | 32,700 |
| 2023-07-13 | $38.87 | $49.52 | 1,400 |
| 2023-07-12 | $38.87 | $49.52 | 72,900 |
| 2023-07-11 | $37.64 | $47.95 | 7,500 |
| 2023-07-10 | $37.81 | $48.17 | 2,800 |
| 2023-07-07 | $36.99 | $47.12 | 48,400 |
| 2023-07-06 | $36.81 | $46.90 | 6,800 |
| 2023-07-05 | $38.52 | $49.07 | 2,500 |
| 2023-07-03 | $39.23 | $49.98 | 4,400 |
| 2023-06-30 | $39.27 | $50.03 | 700 |
| 2023-06-29 | $38.24 | $48.72 | 48,400 |
| 2023-06-28 | $38.15 | $48.60 | 900 |
| 2023-06-27 | $37.89 | $48.27 | 2,800 |
| 2023-06-26 | $37.07 | $47.23 | 3,000 |
| 2023-06-23 | $37.02 | $47.16 | 2,700 |
| 2023-06-22 | $37.36 | $47.60 | 3,800 |
| 2023-06-21 | $37.85 | $48.22 | 8,900 |
| 2023-06-20 | $37.40 | $47.65 | 9,600 |
| 2023-06-16 | $37.60 | $47.90 | 3,800 |
| 2023-06-15 | $38.18 | $48.64 | 3,100 |
| 2023-06-14 | $36.76 | $46.83 | 2,200 |
| 2023-06-13 | $37.13 | $47.30 | 1,800 |
| 2023-06-12 | $36.61 | $46.64 | 16,000 |
| 2023-06-09 | $35.80 | $45.61 | 3,100 |
| 2023-06-08 | $36.16 | $46.07 | 1,300 |
| 2023-06-07 | $35.89 | $45.72 | 3,100 |
| 2023-06-06 | $34.46 | $43.90 | 1,600 |
| 2023-06-05 | $34.56 | $44.03 | 3,200 |
| 2023-06-02 | $34.71 | $44.22 | 16,900 |
| 2023-06-01 | $33.78 | $43.04 | 14,000 |
| 2023-05-31 | $33.65 | $42.87 | 4,400 |
| 2023-05-30 | $34.17 | $43.53 | 3,900 |
| 2023-05-26 | $33.38 | $42.53 | 4,800 |
| 2023-05-25 | $33.58 | $42.78 | 2,800 |
| 2023-05-24 | $33.63 | $42.84 | 1,300 |
| 2023-05-23 | $33.99 | $43.30 | 2,700 |
| 2023-05-22 | $34.20 | $43.57 | 11,400 |
| 2023-05-19 | $34.50 | $43.95 | 3,100 |
| 2023-05-18 | $33.50 | $42.68 | 2,800 |
| 2023-05-17 | $34.20 | $43.57 | 1,100 |
| 2023-05-16 | $33.86 | $43.14 | 1,400 |
| 2023-05-15 | $34.15 | $43.51 | 4,500 |
| 2023-05-12 | $34.28 | $43.67 | 3,900 |
| 2023-05-11 | $34.24 | $43.62 | 1,400 |
| 2023-05-10 | $34.95 | $44.53 | 2,100 |
| 2023-05-09 | $34.68 | $44.18 | 2,400 |
| 2023-05-08 | $35.30 | $44.97 | 3,700 |
| 2023-05-05 | $34.95 | $44.53 | 2,200 |
| 2023-05-04 | $34.90 | $44.46 | 3,400 |
| 2023-05-03 | $34.62 | $44.11 | 1,600 |
| 2023-05-02 | $33.94 | $43.24 | 15,800 |
| 2023-05-01 | $34.30 | $43.70 | 1,500 |
| 2023-04-28 | $34.39 | $43.81 | 12,300 |
| 2023-04-27 | $34.28 | $43.67 | 26,800 |
| 2023-04-26 | $34.60 | $43.24 | 5,700 |
| 2023-04-25 | $34.15 | $42.67 | 9,700 |
| 2023-04-24 | $34.88 | $43.59 | 7,000 |
| 2023-04-21 | $34.90 | $43.61 | 3,200 |
| 2023-04-20 | $34.26 | $42.81 | 2,200 |
| 2023-04-19 | $34.58 | $43.21 | 2,300 |
| 2023-04-18 | $34.53 | $43.15 | 1,500 |
| 2023-04-17 | $34.52 | $43.14 | 2,200 |
| 2023-04-14 | $34.90 | $43.61 | 1,300 |
| 2023-04-13 | $34.63 | $43.27 | 1,300 |
| 2023-04-12 | $33.77 | $42.20 | 9,400 |
| 2023-04-11 | $33.23 | $41.52 | 12,200 |
| 2023-04-10 | $33.81 | $42.25 | 2,000 |
| 2023-04-06 | $33.50 | $41.86 | 10,400 |
| 2023-04-05 | $33.60 | $41.99 | 3,800 |
| 2023-04-04 | $33.69 | $42.10 | 8,500 |
| 2023-04-03 | $33.29 | $41.60 | 3,600 |
| 2023-03-31 | $33.78 | $42.21 | 1,300 |
| 2023-03-30 | $33.21 | $41.50 | 1,200 |
| 2023-03-29 | $32.18 | $40.21 | 1,300 |
| 2023-03-28 | $31.80 | $39.74 | 2,200 |
| 2023-03-27 | $32.12 | $40.14 | 1,800 |
| 2023-03-24 | $31.61 | $39.50 | 25,900 |
| 2023-03-23 | $32.31 | $40.37 | 6,900 |
| 2023-03-22 | $31.99 | $39.97 | 13,500 |
| 2023-03-21 | $31.58 | $39.46 | 63,500 |
| 2023-03-20 | $30.56 | $38.19 | 4,900 |
| 2023-03-17 | $30.79 | $38.47 | 2,100 |
| 2023-03-16 | $30.82 | $38.51 | 2,900 |
| 2023-03-15 | $29.56 | $36.94 | 20,500 |
| 2023-03-14 | $31.18 | $38.96 | 30,800 |
| 2023-03-13 | $30.75 | $38.42 | 23,000 |
| 2023-03-10 | $30.87 | $38.57 | 8,700 |
| 2023-03-09 | $30.82 | $38.51 | 15,600 |
| 2023-03-08 | $30.66 | $38.31 | 11,500 |
| 2023-03-07 | $30.79 | $38.47 | 5,300 |
| 2023-03-06 | $31.94 | $39.91 | 5,100 |
| 2023-03-03 | $31.42 | $39.26 | 19,500 |
| 2023-03-02 | $30.88 | $38.59 | 4,000 |
| 2023-03-01 | $30.91 | $38.62 | 4,200 |
| 2023-02-28 | $30.78 | $38.46 | 1,100 |
| 2023-02-27 | $30.88 | $38.59 | 3,300 |
| 2023-02-24 | $29.80 | $37.24 | 5,700 |
| 2023-02-23 | $30.60 | $38.24 | 2,000 |
| 2023-02-22 | $30.42 | $38.01 | 1,600 |
| 2023-02-21 | $30.46 | $38.06 | 1,700 |
| 2023-02-17 | $30.93 | $38.65 | 18,500 |
| 2023-02-16 | $30.46 | $38.06 | 5,000 |
| 2023-02-15 | $30.62 | $38.26 | 2,400 |
| 2023-02-14 | $30.58 | $38.21 | 3,000 |
| 2023-02-13 | $30.15 | $37.67 | 2,900 |
| 2023-02-10 | $30.06 | $37.56 | 6,100 |
| 2023-02-09 | $31.52 | $39.39 | 6,700 |
| 2023-02-08 | $31.26 | $39.06 | 1,700 |
| 2023-02-07 | $30.99 | $38.72 | 1,100 |
| 2023-02-06 | $31.02 | $38.76 | 4,000 |
| 2023-02-03 | $31.34 | $39.16 | 2,600 |
| 2023-02-02 | $31.36 | $39.19 | 4,000 |
| 2023-02-01 | $31.65 | $39.55 | 8,400 |
| 2023-01-31 | $31.05 | $38.80 | 4,900 |
| 2023-01-30 | $31.36 | $39.19 | 3,300 |
| 2023-01-27 | $30.88 | $38.59 | 1,500 |
| 2023-01-26 | $30.89 | $38.60 | 4,900 |
| 2023-01-25 | $30.32 | $37.89 | 3,700 |
| 2023-01-24 | $29.75 | $37.17 | 5,600 |
| 2023-01-23 | $29.63 | $37.03 | 4,200 |
| 2023-01-20 | $29.52 | $36.89 | 19,600 |
| 2023-01-19 | $29.22 | $36.51 | 18,200 |
| 2023-01-18 | $29.81 | $37.25 | 3,500 |
| 2023-01-17 | $29.57 | $36.95 | 40,800 |
| 2023-01-13 | $30.03 | $37.52 | 1,900 |
| 2023-01-12 | $29.81 | $37.25 | 3,000 |
| 2023-01-11 | $29.54 | $36.91 | 600 |
| 2023-01-10 | $28.85 | $36.05 | 900 |
| 2023-01-09 | $29.02 | $36.26 | 3,900 |
| 2023-01-06 | $28.84 | $36.04 | 52,200 |
| 2023-01-05 | $27.93 | $34.90 | 4,600 |
| 2023-01-04 | $27.73 | $34.65 | 31,000 |
| 2023-01-03 | $26.71 | $33.38 | 68,500 |