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
- 2009-02-13 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 | $41.64 | $47.32 | 0 |
| 2023-12-28 | $41.64 | $47.32 | 1,500 |
| 2023-12-27 | $42.00 | $47.73 | 0 |
| 2023-12-26 | $42.00 | $47.73 | 4,100 |
| 2023-12-22 | $41.30 | $46.93 | 300 |
| 2023-12-21 | $41.30 | $46.93 | 200 |
| 2023-12-20 | $41.15 | $46.76 | 0 |
| 2023-12-19 | $41.15 | $46.76 | 2,600 |
| 2023-12-18 | $41.01 | $46.61 | 7,700 |
| 2023-12-15 | $42.27 | $48.04 | 400 |
| 2023-12-14 | $42.37 | $48.15 | 400 |
| 2023-12-13 | $40.25 | $45.74 | 900 |
| 2023-12-12 | $39.61 | $45.01 | 500 |
| 2023-12-11 | $39.89 | $45.33 | 6,400 |
| 2023-12-08 | $39.05 | $44.38 | 0 |
| 2023-12-07 | $39.05 | $44.38 | 1,000 |
| 2023-12-06 | $38.50 | $43.75 | 0 |
| 2023-12-05 | $38.50 | $43.75 | 2,100 |
| 2023-12-04 | $38.30 | $43.53 | 0 |
| 2023-12-01 | $38.30 | $43.53 | 11,400 |
| 2023-11-30 | $39.89 | $45.33 | 400 |
| 2023-11-29 | $38.50 | $43.75 | 16,200 |
| 2023-11-28 | $37.25 | $42.33 | 300 |
| 2023-11-27 | $36.74 | $41.75 | 1,500 |
| 2023-11-24 | $36.75 | $41.76 | 800 |
| 2023-11-22 | $37.06 | $42.12 | 100 |
| 2023-11-21 | $37.06 | $42.12 | 0 |
| 2023-11-20 | $37.06 | $42.12 | 0 |
| 2023-11-17 | $37.06 | $42.12 | 2,100 |
| 2023-11-16 | $36.41 | $41.38 | 5,200 |
| 2023-11-15 | $35.50 | $40.34 | 6,000 |
| 2023-11-14 | $32.64 | $37.09 | 800 |
| 2023-11-13 | $30.56 | $34.73 | 100 |
| 2023-11-10 | $30.56 | $34.73 | 200 |
| 2023-11-09 | $32.22 | $36.62 | 2,300 |
| 2023-11-08 | $30.76 | $34.96 | 400 |
| 2023-11-07 | $31.45 | $35.74 | 2,100 |
| 2023-11-06 | $32.15 | $36.54 | 800 |
| 2023-11-03 | $31.95 | $36.31 | 21,000 |
| 2023-11-02 | $30.21 | $34.33 | 400 |
| 2023-11-01 | $29.05 | $33.01 | 700 |
| 2023-10-31 | $29.13 | $33.10 | 200 |
| 2023-10-30 | $29.10 | $33.07 | 7,100 |
| 2023-10-27 | $31.30 | $35.57 | 32,000 |
| 2023-10-26 | $31.30 | $35.57 | 600 |
| 2023-10-25 | $29.75 | $33.81 | 4,200 |
| 2023-10-24 | $30.11 | $34.22 | 1,300 |
| 2023-10-23 | $31.31 | $35.58 | 500 |
| 2023-10-20 | $31.20 | $35.46 | 3,000 |
| 2023-10-19 | $32.70 | $37.16 | 0 |
| 2023-10-18 | $32.70 | $37.16 | 800 |
| 2023-10-17 | $33.50 | $38.07 | 200 |
| 2023-10-16 | $33.88 | $38.50 | 100 |
| 2023-10-13 | $35.44 | $40.28 | 100 |
| 2023-10-12 | $35.44 | $40.28 | 600 |
| 2023-10-11 | $34.90 | $39.66 | 6,100 |
| 2023-10-10 | $34.90 | $39.66 | 2,700 |
| 2023-10-09 | $34.80 | $39.55 | 0 |
| 2023-10-06 | $34.80 | $39.55 | 300 |
| 2023-10-05 | $33.85 | $38.47 | 10,000 |
| 2023-10-04 | $33.85 | $38.47 | 1,800 |
| 2023-10-03 | $32.50 | $36.93 | 2,100 |
| 2023-10-02 | $32.77 | $37.24 | 1,000 |
| 2023-09-29 | $33.39 | $37.95 | 200 |
| 2023-09-28 | $33.40 | $37.96 | 2,400 |
| 2023-09-27 | $32.52 | $36.96 | 0 |
| 2023-09-26 | $32.52 | $36.96 | 1,400 |
| 2023-09-25 | $33.32 | $37.87 | 900 |
| 2023-09-22 | $33.28 | $37.82 | 1,100 |
| 2023-09-21 | $33.33 | $37.88 | 200 |
| 2023-09-20 | $33.65 | $38.24 | 6,500 |
| 2023-09-19 | $32.46 | $36.89 | 24,600 |
| 2023-09-18 | $34.00 | $38.64 | 1,100 |
| 2023-09-15 | $34.50 | $39.21 | 43,100 |
| 2023-09-14 | $33.87 | $38.49 | 100 |
| 2023-09-13 | $33.87 | $38.49 | 1,400 |
| 2023-09-12 | $34.62 | $39.34 | 1,000 |
| 2023-09-11 | $34.50 | $39.21 | 0 |
| 2023-09-08 | $34.50 | $39.21 | 2,700 |
| 2023-09-07 | $34.85 | $39.60 | 0 |
| 2023-09-06 | $34.85 | $39.60 | 200 |
| 2023-09-05 | $34.66 | $39.39 | 8,200 |
| 2023-09-01 | $35.09 | $39.88 | 0 |
| 2023-08-31 | $35.09 | $39.88 | 0 |
| 2023-08-30 | $35.09 | $39.88 | 0 |
| 2023-08-29 | $35.09 | $39.88 | 2,200 |
| 2023-08-28 | $34.55 | $39.26 | 0 |
| 2023-08-25 | $34.55 | $39.26 | 0 |
| 2023-08-24 | $34.55 | $39.26 | 5,300 |
| 2023-08-23 | $34.35 | $39.04 | 800 |
| 2023-08-22 | $35.70 | $40.57 | 600 |
| 2023-08-21 | $34.35 | $39.04 | 600 |
| 2023-08-18 | $35.00 | $39.78 | 0 |
| 2023-08-17 | $35.00 | $39.78 | 100 |
| 2023-08-16 | $35.50 | $40.34 | 700 |
| 2023-08-15 | $36.90 | $41.93 | 0 |
| 2023-08-14 | $36.90 | $41.93 | 0 |
| 2023-08-11 | $36.90 | $41.93 | 0 |
| 2023-08-10 | $36.90 | $41.93 | 100 |
| 2023-08-09 | $36.90 | $41.93 | 500 |
| 2023-08-08 | $36.95 | $41.99 | 1,200 |
| 2023-08-07 | $37.25 | $42.33 | 100 |
| 2023-08-04 | $37.25 | $42.33 | 200 |
| 2023-08-03 | $41.65 | $47.33 | 20,300 |
| 2023-08-02 | $41.65 | $47.33 | 200 |
| 2023-08-01 | $43.25 | $49.15 | 0 |
| 2023-07-31 | $43.25 | $49.15 | 1,300 |
| 2023-07-28 | $44.00 | $50.00 | 100 |
| 2023-07-27 | $44.00 | $50.00 | 300 |
| 2023-07-26 | $40.75 | $46.31 | 200 |
| 2023-07-25 | $40.91 | $46.49 | 500 |
| 2023-07-24 | $40.55 | $46.08 | 800 |
| 2023-07-21 | $41.85 | $47.56 | 300 |
| 2023-07-20 | $42.50 | $48.30 | 0 |
| 2023-07-19 | $42.50 | $48.30 | 200 |
| 2023-07-18 | $42.61 | $48.42 | 4,000 |
| 2023-07-17 | $43.17 | $49.06 | 0 |
| 2023-07-14 | $43.17 | $49.06 | 0 |
| 2023-07-13 | $43.17 | $49.06 | 300 |
| 2023-07-12 | $40.30 | $45.80 | 0 |
| 2023-07-11 | $40.30 | $45.80 | 400 |
| 2023-07-10 | $39.80 | $45.23 | 200 |
| 2023-07-07 | $38.90 | $44.21 | 0 |
| 2023-07-06 | $38.90 | $44.21 | 200 |
| 2023-07-05 | $40.00 | $45.46 | 300 |
| 2023-07-03 | $41.12 | $46.73 | 11,900 |
| 2023-06-30 | $40.00 | $45.46 | 1,300 |
| 2023-06-29 | $40.41 | $45.92 | 11,400 |
| 2023-06-28 | $40.04 | $45.50 | 300 |
| 2023-06-27 | $40.75 | $46.31 | 0 |
| 2023-06-26 | $40.75 | $46.31 | 0 |
| 2023-06-23 | $40.75 | $46.31 | 0 |
| 2023-06-22 | $40.75 | $46.31 | 100 |
| 2023-06-21 | $40.75 | $46.31 | 200 |
| 2023-06-20 | $41.75 | $47.45 | 0 |
| 2023-06-16 | $41.75 | $47.45 | 4,000 |
| 2023-06-15 | $41.75 | $47.45 | 100 |
| 2023-06-14 | $42.10 | $47.84 | 800 |
| 2023-06-13 | $41.26 | $46.89 | 3,000 |
| 2023-06-12 | $39.30 | $44.66 | 100 |
| 2023-06-09 | $39.18 | $44.53 | 3,000 |
| 2023-06-08 | $38.30 | $43.53 | 200 |
| 2023-06-07 | $37.75 | $42.90 | 0 |
| 2023-06-06 | $37.75 | $42.90 | 0 |
| 2023-06-05 | $37.75 | $42.90 | 0 |
| 2023-06-02 | $37.75 | $42.90 | 0 |
| 2023-06-01 | $37.75 | $42.90 | 2,200 |
| 2023-05-31 | $38.02 | $43.21 | 0 |
| 2023-05-30 | $38.02 | $43.21 | 12,100 |
| 2023-05-26 | $36.50 | $41.48 | 1,100 |
| 2023-05-25 | $35.26 | $40.07 | 1,500 |
| 2023-05-24 | $36.11 | $41.04 | 3,200 |
| 2023-05-23 | $38.20 | $43.41 | 200 |
| 2023-05-22 | $38.23 | $43.45 | 1,900 |
| 2023-05-19 | $38.12 | $43.32 | 0 |
| 2023-05-18 | $38.12 | $43.32 | 600 |
| 2023-05-17 | $37.05 | $42.11 | 0 |
| 2023-05-16 | $37.05 | $42.11 | 100 |
| 2023-05-15 | $36.65 | $41.65 | 3,600 |
| 2023-05-12 | $36.05 | $40.97 | 0 |
| 2023-05-11 | $36.05 | $40.97 | 1,600 |
| 2023-05-10 | $36.63 | $41.63 | 400 |
| 2023-05-09 | $36.34 | $41.30 | 1,500 |
| 2023-05-08 | $36.70 | $41.71 | 2,800 |
| 2023-05-05 | $36.54 | $41.53 | 0 |
| 2023-05-04 | $36.54 | $41.53 | 900 |
| 2023-05-03 | $36.79 | $41.81 | 13,800 |
| 2023-05-02 | $36.27 | $41.22 | 1,300 |
| 2023-05-01 | $36.20 | $41.14 | 500 |
| 2023-04-28 | $36.16 | $41.09 | 1,000 |
| 2023-04-27 | $36.07 | $40.99 | 600 |
| 2023-04-26 | $37.25 | $42.33 | 11,800 |
| 2023-04-25 | $36.55 | $41.54 | 200 |
| 2023-04-24 | $37.76 | $42.91 | 0 |
| 2023-04-21 | $37.76 | $42.91 | 0 |
| 2023-04-20 | $37.76 | $42.91 | 2,700 |
| 2023-04-19 | $38.90 | $44.21 | 200 |
| 2023-04-18 | $40.25 | $45.74 | 1,200 |
| 2023-04-17 | $39.67 | $45.08 | 0 |
| 2023-04-14 | $39.67 | $45.08 | 800 |
| 2023-04-13 | $38.70 | $43.98 | 0 |
| 2023-04-12 | $38.70 | $43.98 | 12,000 |
| 2023-04-11 | $37.96 | $43.14 | 600 |
| 2023-04-10 | $39.00 | $44.32 | 0 |
| 2023-04-06 | $39.00 | $44.32 | 0 |
| 2023-04-05 | $39.00 | $44.32 | 16,700 |
| 2023-04-04 | $40.24 | $45.73 | 200 |
| 2023-04-03 | $40.16 | $45.64 | 300 |
| 2023-03-31 | $40.81 | $46.38 | 2,300 |
| 2023-03-30 | $41.22 | $46.84 | 800 |
| 2023-03-29 | $38.73 | $44.01 | 500 |
| 2023-03-28 | $37.37 | $42.47 | 2,600 |
| 2023-03-27 | $37.39 | $42.49 | 3,200 |
| 2023-03-24 | $36.75 | $41.76 | 3,300 |
| 2023-03-23 | $37.66 | $42.80 | 0 |
| 2023-03-22 | $37.66 | $42.80 | 800 |
| 2023-03-21 | $37.00 | $42.05 | 100 |
| 2023-03-20 | $37.00 | $42.05 | 100 |
| 2023-03-17 | $35.60 | $40.46 | 0 |
| 2023-03-16 | $35.60 | $40.46 | 700 |
| 2023-03-15 | $34.51 | $39.22 | 2,300 |
| 2023-03-14 | $37.38 | $42.48 | 1,400 |
| 2023-03-13 | $36.90 | $41.93 | 1,100 |
| 2023-03-10 | $37.76 | $42.91 | 1,200 |
| 2023-03-09 | $36.75 | $41.76 | 0 |
| 2023-03-08 | $36.75 | $41.76 | 400 |
| 2023-03-07 | $36.75 | $41.76 | 300 |
| 2023-03-06 | $36.71 | $41.72 | 0 |
| 2023-03-03 | $36.71 | $41.72 | 4,400 |
| 2023-03-02 | $35.21 | $40.01 | 1,600 |
| 2023-03-01 | $35.60 | $40.46 | 0 |
| 2023-02-28 | $35.60 | $40.46 | 0 |
| 2023-02-27 | $35.60 | $40.46 | 0 |
| 2023-02-24 | $35.60 | $40.46 | 900 |
| 2023-02-23 | $38.47 | $43.72 | 0 |
| 2023-02-22 | $38.47 | $43.72 | 0 |
| 2023-02-21 | $38.47 | $43.72 | 0 |
| 2023-02-17 | $38.47 | $43.72 | 0 |
| 2023-02-16 | $38.47 | $43.33 | 2,700 |
| 2023-02-15 | $38.08 | $42.89 | 600 |
| 2023-02-14 | $38.50 | $43.36 | 700 |
| 2023-02-13 | $38.50 | $43.36 | 400 |
| 2023-02-10 | $38.52 | $43.39 | 0 |
| 2023-02-09 | $38.52 | $43.39 | 100 |
| 2023-02-08 | $38.62 | $43.50 | 0 |
| 2023-02-07 | $38.62 | $43.50 | 1,300 |
| 2023-02-06 | $38.50 | $43.36 | 200 |
| 2023-02-03 | $38.75 | $43.65 | 5,100 |
| 2023-02-02 | $39.82 | $44.85 | 200 |
| 2023-02-01 | $37.20 | $41.90 | 100 |
| 2023-01-31 | $35.70 | $40.21 | 1,200 |
| 2023-01-30 | $36.54 | $41.16 | 6,200 |
| 2023-01-27 | $37.00 | $41.67 | 500 |
| 2023-01-26 | $36.36 | $40.95 | 4,300 |
| 2023-01-25 | $34.56 | $38.93 | 100 |
| 2023-01-24 | $34.92 | $39.33 | 0 |
| 2023-01-23 | $34.92 | $39.33 | 6,900 |
| 2023-01-20 | $34.70 | $39.08 | 0 |
| 2023-01-19 | $34.70 | $39.08 | 0 |
| 2023-01-18 | $34.70 | $39.08 | 0 |
| 2023-01-17 | $34.70 | $39.08 | 2,600 |
| 2023-01-13 | $34.84 | $39.24 | 7,500 |
| 2023-01-12 | $33.58 | $37.82 | 0 |
| 2023-01-11 | $33.58 | $37.82 | 400 |
| 2023-01-10 | $33.58 | $37.82 | 12,000 |
| 2023-01-09 | $33.58 | $37.82 | 1,600 |
| 2023-01-06 | $32.85 | $37.00 | 500 |
| 2023-01-05 | $31.37 | $35.33 | 400 |
| 2023-01-04 | $31.75 | $35.76 | 1,000 |
| 2023-01-03 | $30.60 | $34.47 | 200 |