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
- 2000-03-13 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 | $41.85 | $50.85 | 57,500 |
| 2023-12-28 | $41.67 | $50.63 | 84,200 |
| 2023-12-27 | $42.24 | $51.32 | 79,200 |
| 2023-12-26 | $42.03 | $51.06 | 93,300 |
| 2023-12-22 | $41.37 | $50.26 | 67,500 |
| 2023-12-21 | $41.81 | $50.80 | 123,000 |
| 2023-12-20 | $40.56 | $49.28 | 138,900 |
| 2023-12-19 | $41.82 | $50.81 | 87,200 |
| 2023-12-18 | $41.60 | $50.54 | 128,700 |
| 2023-12-15 | $42.00 | $51.03 | 135,600 |
| 2023-12-14 | $42.25 | $51.33 | 131,600 |
| 2023-12-13 | $40.65 | $49.39 | 95,100 |
| 2023-12-12 | $40.10 | $48.72 | 73,500 |
| 2023-12-11 | $39.91 | $48.49 | 190,900 |
| 2023-12-08 | $40.00 | $48.60 | 120,800 |
| 2023-12-07 | $39.57 | $48.08 | 96,300 |
| 2023-12-06 | $39.39 | $47.86 | 177,300 |
| 2023-12-05 | $38.82 | $47.16 | 131,100 |
| 2023-12-04 | $39.24 | $47.67 | 139,300 |
| 2023-12-01 | $39.38 | $47.84 | 106,300 |
| 2023-11-30 | $38.70 | $47.02 | 203,400 |
| 2023-11-29 | $39.10 | $47.50 | 381,300 |
| 2023-11-28 | $37.57 | $45.65 | 263,500 |
| 2023-11-27 | $36.79 | $44.70 | 316,300 |
| 2023-11-24 | $36.92 | $44.86 | 62,200 |
| 2023-11-22 | $36.50 | $44.35 | 3,195,400 |
| 2023-11-21 | $36.22 | $44.01 | 961,200 |
| 2023-11-20 | $37.18 | $45.17 | 87,500 |
| 2023-11-17 | $36.64 | $44.52 | 79,300 |
| 2023-11-16 | $36.95 | $44.89 | 115,900 |
| 2023-11-15 | $36.22 | $44.01 | 123,400 |
| 2023-11-14 | $33.22 | $40.36 | 153,000 |
| 2023-11-13 | $31.59 | $38.38 | 754,600 |
| 2023-11-10 | $31.61 | $38.40 | 119,400 |
| 2023-11-09 | $31.35 | $38.09 | 136,900 |
| 2023-11-08 | $31.50 | $38.27 | 113,500 |
| 2023-11-07 | $31.50 | $38.27 | 150,300 |
| 2023-11-06 | $31.25 | $37.97 | 182,800 |
| 2023-11-03 | $31.29 | $38.02 | 2,592,400 |
| 2023-11-02 | $30.40 | $36.93 | 308,300 |
| 2023-11-01 | $29.45 | $35.78 | 171,900 |
| 2023-10-31 | $29.18 | $35.45 | 259,800 |
| 2023-10-30 | $29.02 | $35.26 | 212,900 |
| 2023-10-27 | $30.65 | $37.24 | 143,500 |
| 2023-10-26 | $30.78 | $37.40 | 178,500 |
| 2023-10-25 | $30.09 | $36.56 | 208,600 |
| 2023-10-24 | $31.06 | $37.74 | 119,100 |
| 2023-10-23 | $30.88 | $37.52 | 126,200 |
| 2023-10-20 | $31.18 | $37.88 | 141,200 |
| 2023-10-19 | $31.57 | $38.36 | 252,200 |
| 2023-10-18 | $32.72 | $39.75 | 94,700 |
| 2023-10-17 | $33.49 | $40.69 | 83,600 |
| 2023-10-16 | $33.72 | $40.97 | 176,200 |
| 2023-10-13 | $33.61 | $40.83 | 65,900 |
| 2023-10-12 | $34.63 | $42.07 | 77,800 |
| 2023-10-11 | $34.88 | $42.38 | 82,000 |
| 2023-10-10 | $34.79 | $42.27 | 160,200 |
| 2023-10-09 | $34.18 | $41.53 | 104,500 |
| 2023-10-06 | $34.82 | $42.30 | 184,900 |
| 2023-10-05 | $34.03 | $41.34 | 118,900 |
| 2023-10-04 | $34.21 | $41.56 | 126,100 |
| 2023-10-03 | $32.47 | $39.45 | 162,000 |
| 2023-10-02 | $32.85 | $39.91 | 294,400 |
| 2023-09-29 | $33.17 | $40.30 | 98,300 |
| 2023-09-28 | $33.20 | $40.34 | 148,100 |
| 2023-09-27 | $32.46 | $39.44 | 134,300 |
| 2023-09-26 | $32.18 | $39.10 | 137,500 |
| 2023-09-25 | $32.93 | $40.01 | 110,000 |
| 2023-09-22 | $33.32 | $40.48 | 102,900 |
| 2023-09-21 | $33.37 | $40.54 | 105,300 |
| 2023-09-20 | $33.38 | $40.56 | 103,300 |
| 2023-09-19 | $33.24 | $40.39 | 183,000 |
| 2023-09-18 | $33.60 | $40.82 | 145,600 |
| 2023-09-15 | $34.44 | $41.84 | 104,200 |
| 2023-09-14 | $35.03 | $42.56 | 411,900 |
| 2023-09-13 | $34.62 | $42.06 | 99,200 |
| 2023-09-12 | $34.75 | $42.22 | 117,500 |
| 2023-09-11 | $34.87 | $42.37 | 141,200 |
| 2023-09-08 | $34.32 | $41.70 | 103,000 |
| 2023-09-07 | $34.69 | $42.15 | 416,400 |
| 2023-09-06 | $35.55 | $43.19 | 120,000 |
| 2023-09-05 | $35.25 | $42.83 | 91,000 |
| 2023-09-01 | $35.57 | $43.22 | 177,600 |
| 2023-08-31 | $35.88 | $43.59 | 95,400 |
| 2023-08-30 | $36.15 | $43.92 | 76,200 |
| 2023-08-29 | $36.26 | $44.05 | 91,900 |
| 2023-08-28 | $35.50 | $43.13 | 167,200 |
| 2023-08-25 | $34.79 | $42.27 | 354,200 |
| 2023-08-24 | $34.40 | $41.79 | 130,200 |
| 2023-08-23 | $35.78 | $43.47 | 83,300 |
| 2023-08-22 | $35.69 | $43.36 | 118,000 |
| 2023-08-21 | $35.46 | $43.08 | 140,800 |
| 2023-08-18 | $34.97 | $42.49 | 170,200 |
| 2023-08-17 | $34.91 | $42.41 | 107,500 |
| 2023-08-16 | $35.51 | $43.14 | 70,300 |
| 2023-08-15 | $35.86 | $43.57 | 94,200 |
| 2023-08-14 | $36.72 | $44.61 | 104,300 |
| 2023-08-11 | $36.57 | $44.43 | 146,300 |
| 2023-08-10 | $37.69 | $45.79 | 130,000 |
| 2023-08-09 | $37.47 | $45.52 | 124,200 |
| 2023-08-08 | $37.12 | $45.10 | 365,700 |
| 2023-08-07 | $38.33 | $46.57 | 80,000 |
| 2023-08-04 | $37.50 | $45.56 | 142,400 |
| 2023-08-03 | $38.33 | $46.57 | 237,100 |
| 2023-08-02 | $42.05 | $51.09 | 76,300 |
| 2023-08-01 | $43.21 | $52.50 | 63,900 |
| 2023-07-31 | $44.04 | $53.51 | 75,600 |
| 2023-07-28 | $43.30 | $52.61 | 89,100 |
| 2023-07-27 | $42.12 | $51.17 | 97,900 |
| 2023-07-26 | $41.09 | $49.92 | 62,200 |
| 2023-07-25 | $41.22 | $50.08 | 69,400 |
| 2023-07-24 | $40.82 | $49.59 | 96,500 |
| 2023-07-21 | $41.12 | $49.96 | 48,300 |
| 2023-07-20 | $40.50 | $49.21 | 107,000 |
| 2023-07-19 | $41.75 | $50.72 | 79,400 |
| 2023-07-18 | $42.91 | $52.13 | 66,500 |
| 2023-07-17 | $43.06 | $52.32 | 66,800 |
| 2023-07-14 | $42.80 | $52.00 | 64,300 |
| 2023-07-13 | $43.39 | $52.72 | 60,100 |
| 2023-07-12 | $41.97 | $50.99 | 58,600 |
| 2023-07-11 | $40.47 | $49.17 | 155,500 |
| 2023-07-10 | $39.99 | $48.59 | 149,200 |
| 2023-07-07 | $39.16 | $47.58 | 73,400 |
| 2023-07-06 | $38.52 | $46.80 | 93,700 |
| 2023-07-05 | $39.75 | $48.29 | 87,400 |
| 2023-07-03 | $40.79 | $49.56 | 236,600 |
| 2023-06-30 | $41.33 | $50.21 | 276,100 |
| 2023-06-29 | $39.77 | $48.32 | 98,900 |
| 2023-06-28 | $39.30 | $47.75 | 57,000 |
| 2023-06-27 | $39.39 | $47.86 | 266,600 |
| 2023-06-26 | $38.95 | $47.32 | 67,200 |
| 2023-06-23 | $38.94 | $47.31 | 148,800 |
| 2023-06-22 | $40.72 | $49.47 | 96,200 |
| 2023-06-21 | $40.50 | $49.21 | 61,000 |
| 2023-06-20 | $40.83 | $49.61 | 110,300 |
| 2023-06-16 | $41.66 | $50.61 | 88,300 |
| 2023-06-15 | $42.37 | $51.48 | 131,100 |
| 2023-06-14 | $42.21 | $51.28 | 151,500 |
| 2023-06-13 | $41.55 | $50.48 | 919,000 |
| 2023-06-12 | $40.84 | $49.62 | 126,300 |
| 2023-06-09 | $39.55 | $48.05 | 79,400 |
| 2023-06-08 | $39.68 | $48.21 | 298,100 |
| 2023-06-07 | $38.81 | $47.15 | 94,200 |
| 2023-06-06 | $38.10 | $46.29 | 125,100 |
| 2023-06-05 | $37.91 | $46.06 | 89,800 |
| 2023-06-02 | $38.31 | $46.54 | 75,400 |
| 2023-06-01 | $38.34 | $46.58 | 127,700 |
| 2023-05-31 | $37.10 | $45.07 | 146,300 |
| 2023-05-30 | $37.42 | $45.46 | 794,500 |
| 2023-05-26 | $37.34 | $45.37 | 165,900 |
| 2023-05-25 | $35.75 | $43.43 | 103,300 |
| 2023-05-24 | $36.38 | $44.20 | 68,300 |
| 2023-05-23 | $38.24 | $46.46 | 84,400 |
| 2023-05-22 | $39.01 | $47.40 | 68,000 |
| 2023-05-19 | $38.94 | $47.31 | 99,700 |
| 2023-05-18 | $38.69 | $47.01 | 110,600 |
| 2023-05-17 | $37.68 | $45.78 | 98,800 |
| 2023-05-16 | $37.00 | $44.95 | 82,700 |
| 2023-05-15 | $36.83 | $44.75 | 104,300 |
| 2023-05-12 | $36.63 | $44.50 | 80,700 |
| 2023-05-11 | $36.34 | $44.15 | 53,200 |
| 2023-05-10 | $36.62 | $44.49 | 84,100 |
| 2023-05-09 | $36.12 | $43.88 | 64,500 |
| 2023-05-08 | $36.75 | $44.65 | 127,200 |
| 2023-05-05 | $36.85 | $44.77 | 851,200 |
| 2023-05-04 | $36.06 | $43.81 | 94,300 |
| 2023-05-03 | $36.99 | $44.94 | 95,000 |
| 2023-05-02 | $36.93 | $44.87 | 183,500 |
| 2023-05-01 | $36.71 | $44.60 | 93,700 |
| 2023-04-28 | $36.40 | $44.22 | 311,300 |
| 2023-04-27 | $35.92 | $43.64 | 126,900 |
| 2023-04-26 | $37.07 | $45.04 | 266,000 |
| 2023-04-25 | $36.62 | $44.49 | 513,800 |
| 2023-04-24 | $37.78 | $45.90 | 144,000 |
| 2023-04-21 | $38.06 | $46.24 | 54,900 |
| 2023-04-20 | $38.12 | $46.31 | 64,700 |
| 2023-04-19 | $39.45 | $47.93 | 66,500 |
| 2023-04-18 | $40.33 | $49.00 | 53,400 |
| 2023-04-17 | $39.81 | $48.37 | 62,800 |
| 2023-04-14 | $39.75 | $48.29 | 87,100 |
| 2023-04-13 | $40.10 | $48.72 | 80,300 |
| 2023-04-12 | $38.96 | $47.33 | 1,247,200 |
| 2023-04-11 | $38.38 | $46.63 | 66,600 |
| 2023-04-10 | $38.89 | $47.25 | 72,600 |
| 2023-04-06 | $38.60 | $46.90 | 318,700 |
| 2023-04-05 | $38.74 | $47.07 | 76,700 |
| 2023-04-04 | $39.80 | $48.36 | 127,300 |
| 2023-04-03 | $40.26 | $48.91 | 112,300 |
| 2023-03-31 | $40.96 | $49.76 | 157,900 |
| 2023-03-30 | $41.11 | $49.95 | 235,500 |
| 2023-03-29 | $38.96 | $47.33 | 920,100 |
| 2023-03-28 | $37.80 | $45.93 | 634,100 |
| 2023-03-27 | $37.52 | $45.59 | 80,900 |
| 2023-03-24 | $37.01 | $44.97 | 86,300 |
| 2023-03-23 | $38.75 | $47.08 | 188,900 |
| 2023-03-22 | $37.73 | $45.84 | 92,000 |
| 2023-03-21 | $37.46 | $45.51 | 85,200 |
| 2023-03-20 | $37.14 | $45.12 | 46,600 |
| 2023-03-17 | $36.84 | $44.76 | 71,400 |
| 2023-03-16 | $36.37 | $44.19 | 82,300 |
| 2023-03-15 | $35.58 | $43.23 | 134,200 |
| 2023-03-14 | $37.60 | $45.68 | 166,900 |
| 2023-03-13 | $36.56 | $44.42 | 114,200 |
| 2023-03-10 | $37.33 | $45.35 | 98,100 |
| 2023-03-09 | $37.31 | $45.33 | 130,600 |
| 2023-03-08 | $37.50 | $45.56 | 173,600 |
| 2023-03-07 | $36.28 | $44.08 | 265,800 |
| 2023-03-06 | $37.12 | $45.10 | 234,400 |
| 2023-03-03 | $36.63 | $44.50 | 388,800 |
| 2023-03-02 | $36.04 | $43.79 | 202,100 |
| 2023-03-01 | $36.08 | $43.84 | 73,900 |
| 2023-02-28 | $35.43 | $43.05 | 682,800 |
| 2023-02-27 | $35.77 | $43.46 | 497,300 |
| 2023-02-24 | $35.60 | $43.25 | 106,600 |
| 2023-02-23 | $37.23 | $45.23 | 55,600 |
| 2023-02-22 | $36.24 | $44.03 | 44,900 |
| 2023-02-21 | $36.59 | $44.46 | 73,300 |
| 2023-02-17 | $37.85 | $45.99 | 45,900 |
| 2023-02-16 | $38.40 | $46.25 | 45,000 |
| 2023-02-15 | $38.80 | $46.73 | 82,900 |
| 2023-02-14 | $38.81 | $46.74 | 79,000 |
| 2023-02-13 | $38.30 | $46.13 | 92,100 |
| 2023-02-10 | $37.90 | $45.65 | 74,100 |
| 2023-02-09 | $38.53 | $46.41 | 107,700 |
| 2023-02-08 | $37.98 | $45.74 | 203,600 |
| 2023-02-07 | $39.02 | $47.00 | 84,900 |
| 2023-02-06 | $38.43 | $46.29 | 72,500 |
| 2023-02-03 | $39.10 | $47.09 | 215,000 |
| 2023-02-02 | $39.23 | $47.25 | 302,300 |
| 2023-02-01 | $37.33 | $44.96 | 122,400 |
| 2023-01-31 | $35.90 | $43.24 | 129,400 |
| 2023-01-30 | $35.85 | $43.18 | 193,200 |
| 2023-01-27 | $37.12 | $44.71 | 183,900 |
| 2023-01-26 | $36.83 | $44.36 | 124,500 |
| 2023-01-25 | $35.22 | $42.42 | 91,900 |
| 2023-01-24 | $34.51 | $41.57 | 90,600 |
| 2023-01-23 | $35.05 | $42.22 | 379,900 |
| 2023-01-20 | $34.15 | $41.13 | 264,900 |
| 2023-01-19 | $34.18 | $41.17 | 286,400 |
| 2023-01-18 | $34.90 | $42.04 | 381,400 |
| 2023-01-17 | $34.83 | $41.95 | 147,200 |
| 2023-01-13 | $34.64 | $41.72 | 208,500 |
| 2023-01-12 | $34.28 | $41.29 | 334,100 |
| 2023-01-11 | $33.56 | $40.42 | 134,700 |
| 2023-01-10 | $33.37 | $40.19 | 110,700 |
| 2023-01-09 | $33.17 | $39.95 | 145,500 |
| 2023-01-06 | $32.73 | $39.42 | 117,500 |
| 2023-01-05 | $31.28 | $37.68 | 121,300 |
| 2023-01-04 | $31.62 | $38.08 | 176,600 |
| 2023-01-03 | $30.69 | $36.96 | 148,200 |