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
- 2012-02-22 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 | $40.57 | $56.35 | 3,200 |
| 2023-12-28 | $41.31 | $57.38 | 1,600 |
| 2023-12-27 | $40.73 | $56.57 | 4,400 |
| 2023-12-26 | $40.74 | $56.59 | 3,000 |
| 2023-12-22 | $40.41 | $56.13 | 68,000 |
| 2023-12-21 | $40.59 | $56.38 | 79,200 |
| 2023-12-20 | $40.50 | $56.26 | 700 |
| 2023-12-19 | $40.49 | $56.24 | 3,500 |
| 2023-12-18 | $40.90 | $56.81 | 500 |
| 2023-12-15 | $40.83 | $56.71 | 2,700 |
| 2023-12-14 | $40.21 | $55.85 | 5,600 |
| 2023-12-13 | $40.03 | $55.60 | 3,800 |
| 2023-12-12 | $39.94 | $55.48 | 2,500 |
| 2023-12-11 | $40.65 | $56.46 | 4,500 |
| 2023-12-08 | $39.70 | $55.14 | 500 |
| 2023-12-07 | $39.70 | $55.14 | 6,700 |
| 2023-12-06 | $39.38 | $54.70 | 4,700 |
| 2023-12-05 | $39.01 | $54.19 | 6,200 |
| 2023-12-04 | $39.01 | $54.19 | 5,200 |
| 2023-12-01 | $39.61 | $55.02 | 5,500 |
| 2023-11-30 | $39.01 | $54.19 | 2,000 |
| 2023-11-29 | $39.01 | $54.19 | 2,000 |
| 2023-11-28 | $40.01 | $55.57 | 3,900 |
| 2023-11-27 | $40.32 | $56.01 | 2,600 |
| 2023-11-24 | $39.05 | $54.24 | 700 |
| 2023-11-22 | $40.38 | $56.09 | 2,400 |
| 2023-11-21 | $39.93 | $55.46 | 2,800 |
| 2023-11-20 | $41.48 | $57.62 | 2,800 |
| 2023-11-17 | $40.90 | $56.81 | 541,100 |
| 2023-11-16 | $40.05 | $55.63 | 151,200 |
| 2023-11-15 | $39.46 | $54.81 | 1,000 |
| 2023-11-14 | $39.56 | $54.95 | 5,200 |
| 2023-11-13 | $38.22 | $53.09 | 800 |
| 2023-11-10 | $39.05 | $54.24 | 1,000 |
| 2023-11-09 | $38.95 | $54.10 | 700 |
| 2023-11-08 | $37.00 | $51.39 | 1,400 |
| 2023-11-07 | $38.54 | $53.53 | 75,300 |
| 2023-11-06 | $38.09 | $52.91 | 237,600 |
| 2023-11-03 | $39.36 | $54.67 | 2,600 |
| 2023-11-02 | $36.53 | $50.74 | 500 |
| 2023-11-01 | $35.79 | $49.71 | 0 |
| 2023-10-31 | $35.79 | $49.71 | 900 |
| 2023-10-30 | $36.10 | $50.14 | 400 |
| 2023-10-27 | $35.21 | $48.91 | 600 |
| 2023-10-26 | $35.00 | $48.62 | 600 |
| 2023-10-25 | $35.66 | $49.53 | 0 |
| 2023-10-24 | $35.66 | $49.53 | 400 |
| 2023-10-23 | $34.94 | $48.53 | 1,400 |
| 2023-10-20 | $35.29 | $49.02 | 0 |
| 2023-10-19 | $35.29 | $49.02 | 100 |
| 2023-10-18 | $36.03 | $50.05 | 1,500 |
| 2023-10-17 | $36.89 | $51.24 | 200 |
| 2023-10-16 | $36.30 | $50.42 | 8,900 |
| 2023-10-13 | $36.39 | $50.55 | 1,000 |
| 2023-10-12 | $35.96 | $49.95 | 15,700 |
| 2023-10-11 | $36.87 | $51.21 | 20,900 |
| 2023-10-10 | $36.87 | $51.21 | 200 |
| 2023-10-09 | $34.81 | $48.35 | 400 |
| 2023-10-06 | $35.18 | $48.87 | 600 |
| 2023-10-05 | $34.54 | $47.98 | 1,000 |
| 2023-10-04 | $35.00 | $48.62 | 200 |
| 2023-10-03 | $35.18 | $48.87 | 800 |
| 2023-10-02 | $36.62 | $50.87 | 0 |
| 2023-09-29 | $36.62 | $50.87 | 300 |
| 2023-09-28 | $37.66 | $52.31 | 0 |
| 2023-09-27 | $37.66 | $51.57 | 2,500 |
| 2023-09-26 | $38.00 | $52.03 | 900 |
| 2023-09-25 | $38.10 | $52.17 | 0 |
| 2023-09-22 | $38.10 | $52.17 | 100 |
| 2023-09-21 | $38.10 | $52.17 | 1,300 |
| 2023-09-20 | $39.50 | $54.09 | 100 |
| 2023-09-19 | $39.50 | $54.09 | 600 |
| 2023-09-18 | $39.50 | $54.09 | 200 |
| 2023-09-15 | $38.82 | $53.16 | 21,600 |
| 2023-09-14 | $38.82 | $53.16 | 400 |
| 2023-09-13 | $37.81 | $51.77 | 1,000 |
| 2023-09-12 | $38.23 | $52.35 | 700 |
| 2023-09-11 | $38.23 | $52.35 | 0 |
| 2023-09-08 | $38.23 | $52.35 | 300 |
| 2023-09-07 | $38.55 | $52.79 | 1,500 |
| 2023-09-06 | $37.97 | $51.99 | 0 |
| 2023-09-05 | $37.97 | $51.99 | 500 |
| 2023-09-01 | $38.80 | $53.13 | 300 |
| 2023-08-31 | $37.70 | $51.62 | 400 |
| 2023-08-30 | $36.78 | $50.36 | 0 |
| 2023-08-29 | $36.78 | $50.36 | 600 |
| 2023-08-28 | $37.50 | $51.35 | 0 |
| 2023-08-25 | $37.50 | $51.35 | 300 |
| 2023-08-24 | $37.00 | $50.66 | 400 |
| 2023-08-23 | $36.94 | $50.58 | 1,700 |
| 2023-08-22 | $37.48 | $51.32 | 600 |
| 2023-08-21 | $36.46 | $49.92 | 800 |
| 2023-08-18 | $36.91 | $50.54 | 5,600 |
| 2023-08-17 | $37.44 | $51.27 | 300 |
| 2023-08-16 | $38.00 | $52.03 | 400 |
| 2023-08-15 | $38.97 | $53.36 | 7,400 |
| 2023-08-14 | $39.23 | $53.72 | 7,000 |
| 2023-08-11 | $39.23 | $53.72 | 500 |
| 2023-08-10 | $38.42 | $52.61 | 0 |
| 2023-08-09 | $38.42 | $52.61 | 500 |
| 2023-08-08 | $39.23 | $53.72 | 800 |
| 2023-08-07 | $39.10 | $53.54 | 200 |
| 2023-08-04 | $39.20 | $53.68 | 1,000 |
| 2023-08-03 | $39.20 | $53.68 | 800 |
| 2023-08-02 | $39.00 | $53.40 | 200 |
| 2023-08-01 | $39.80 | $54.50 | 300 |
| 2023-07-31 | $39.77 | $54.46 | 100 |
| 2023-07-28 | $39.77 | $54.46 | 200 |
| 2023-07-27 | $39.18 | $53.65 | 1,400 |
| 2023-07-26 | $39.35 | $53.88 | 600 |
| 2023-07-25 | $39.45 | $54.02 | 1,100 |
| 2023-07-24 | $39.40 | $53.95 | 10,200 |
| 2023-07-21 | $39.10 | $53.54 | 2,400 |
| 2023-07-20 | $39.10 | $53.54 | 1,200 |
| 2023-07-19 | $39.64 | $54.28 | 300 |
| 2023-07-18 | $39.64 | $54.28 | 9,000 |
| 2023-07-17 | $40.43 | $55.36 | 700 |
| 2023-07-14 | $39.00 | $53.40 | 900 |
| 2023-07-13 | $39.30 | $53.81 | 1,000 |
| 2023-07-12 | $39.47 | $54.05 | 400 |
| 2023-07-11 | $39.47 | $54.05 | 1,200 |
| 2023-07-10 | $38.59 | $52.84 | 7,400 |
| 2023-07-07 | $38.99 | $53.39 | 3,300 |
| 2023-07-06 | $38.70 | $52.99 | 800 |
| 2023-07-05 | $38.92 | $53.29 | 1,000 |
| 2023-07-03 | $40.03 | $54.81 | 100 |
| 2023-06-30 | $39.85 | $54.57 | 900 |
| 2023-06-29 | $39.84 | $54.55 | 2,400 |
| 2023-06-28 | $40.06 | $54.85 | 400 |
| 2023-06-27 | $39.24 | $53.73 | 1,900 |
| 2023-06-26 | $39.50 | $54.09 | 1,900 |
| 2023-06-23 | $39.35 | $53.88 | 4,600 |
| 2023-06-22 | $41.39 | $56.67 | 5,100 |
| 2023-06-21 | $40.42 | $55.35 | 4,900 |
| 2023-06-20 | $40.32 | $55.21 | 4,700 |
| 2023-06-16 | $40.15 | $54.98 | 12,200 |
| 2023-06-15 | $40.30 | $55.18 | 4,900 |
| 2023-06-14 | $40.67 | $55.69 | 12,800 |
| 2023-06-13 | $40.00 | $54.77 | 1,000 |
| 2023-06-12 | $38.91 | $53.28 | 5,800 |
| 2023-06-09 | $38.47 | $52.68 | 900 |
| 2023-06-08 | $36.75 | $50.32 | 2,400 |
| 2023-06-07 | $37.14 | $50.86 | 1,400 |
| 2023-06-06 | $38.04 | $52.09 | 4,700 |
| 2023-06-05 | $36.23 | $49.61 | 29,000 |
| 2023-06-02 | $35.90 | $49.16 | 99,800 |
| 2023-06-01 | $34.58 | $47.35 | 600 |
| 2023-05-31 | $33.87 | $46.38 | 500 |
| 2023-05-30 | $34.92 | $47.82 | 300 |
| 2023-05-26 | $34.50 | $47.24 | 5,700 |
| 2023-05-25 | $34.04 | $46.61 | 2,200 |
| 2023-05-24 | $34.50 | $47.24 | 1,100 |
| 2023-05-23 | $34.42 | $47.13 | 4,200 |
| 2023-05-22 | $35.27 | $48.29 | 2,000 |
| 2023-05-19 | $35.00 | $47.93 | 900 |
| 2023-05-18 | $35.68 | $48.86 | 3,600 |
| 2023-05-17 | $34.93 | $47.83 | 2,200 |
| 2023-05-16 | $34.88 | $47.76 | 1,500 |
| 2023-05-15 | $34.67 | $47.47 | 9,100 |
| 2023-05-12 | $35.00 | $47.93 | 1,500 |
| 2023-05-11 | $34.56 | $47.32 | 20,500 |
| 2023-05-10 | $34.49 | $47.23 | 1,300 |
| 2023-05-09 | $34.86 | $47.73 | 1,800 |
| 2023-05-08 | $34.25 | $46.90 | 2,800 |
| 2023-05-05 | $33.34 | $45.65 | 0 |
| 2023-05-04 | $33.34 | $45.65 | 1,100 |
| 2023-05-03 | $33.11 | $45.34 | 2,700 |
| 2023-05-02 | $33.24 | $45.52 | 5,200 |
| 2023-05-01 | $33.40 | $45.73 | 1,900 |
| 2023-04-28 | $33.36 | $45.68 | 200 |
| 2023-04-27 | $33.28 | $45.57 | 1,900 |
| 2023-04-26 | $33.00 | $45.19 | 2,900 |
| 2023-04-25 | $33.50 | $45.87 | 0 |
| 2023-04-24 | $33.50 | $45.87 | 500 |
| 2023-04-21 | $33.24 | $45.52 | 1,600 |
| 2023-04-20 | $33.35 | $45.67 | 500 |
| 2023-04-19 | $33.44 | $45.79 | 20,700 |
| 2023-04-18 | $33.59 | $45.99 | 5,200 |
| 2023-04-17 | $33.44 | $45.79 | 3,100 |
| 2023-04-14 | $34.10 | $46.69 | 5,900 |
| 2023-04-13 | $32.45 | $44.43 | 46,800 |
| 2023-04-12 | $32.54 | $44.56 | 2,600 |
| 2023-04-11 | $32.10 | $43.95 | 3,300 |
| 2023-04-10 | $30.54 | $41.82 | 500 |
| 2023-04-06 | $31.26 | $42.80 | 100 |
| 2023-04-05 | $32.04 | $43.87 | 0 |
| 2023-04-04 | $32.04 | $43.87 | 0 |
| 2023-04-03 | $32.04 | $43.87 | 100 |
| 2023-03-31 | $32.26 | $44.17 | 0 |
| 2023-03-30 | $32.26 | $44.17 | 0 |
| 2023-03-29 | $32.26 | $43.40 | 0 |
| 2023-03-28 | $32.26 | $43.40 | 300 |
| 2023-03-27 | $31.24 | $42.03 | 0 |
| 2023-03-24 | $31.24 | $42.03 | 600 |
| 2023-03-23 | $31.14 | $41.89 | 0 |
| 2023-03-22 | $31.14 | $41.89 | 1,300 |
| 2023-03-21 | $31.25 | $42.04 | 100 |
| 2023-03-20 | $31.25 | $42.04 | 1,300 |
| 2023-03-17 | $30.89 | $41.56 | 3,200 |
| 2023-03-16 | $29.81 | $40.10 | 400 |
| 2023-03-15 | $29.81 | $40.10 | 1,100 |
| 2023-03-14 | $31.26 | $42.05 | 0 |
| 2023-03-13 | $31.26 | $42.05 | 2,100 |
| 2023-03-10 | $31.67 | $42.61 | 0 |
| 2023-03-09 | $31.67 | $42.61 | 0 |
| 2023-03-08 | $31.67 | $42.61 | 19,900 |
| 2023-03-07 | $31.67 | $42.61 | 900 |
| 2023-03-06 | $30.07 | $40.45 | 0 |
| 2023-03-03 | $30.07 | $40.45 | 0 |
| 2023-03-02 | $30.07 | $40.45 | 2,700 |
| 2023-03-01 | $30.18 | $40.60 | 100 |
| 2023-02-28 | $29.88 | $40.20 | 1,900 |
| 2023-02-27 | $30.21 | $40.64 | 6,500 |
| 2023-02-24 | $30.09 | $40.48 | 0 |
| 2023-02-23 | $30.09 | $40.48 | 1,800 |
| 2023-02-22 | $30.98 | $41.68 | 900 |
| 2023-02-21 | $30.98 | $41.68 | 0 |
| 2023-02-17 | $30.98 | $41.68 | 500 |
| 2023-02-16 | $30.98 | $41.68 | 100 |
| 2023-02-15 | $31.04 | $41.76 | 400 |
| 2023-02-14 | $31.44 | $42.30 | 200 |
| 2023-02-13 | $31.35 | $42.18 | 2,100 |
| 2023-02-10 | $30.97 | $41.66 | 0 |
| 2023-02-09 | $30.97 | $41.66 | 0 |
| 2023-02-08 | $30.97 | $41.66 | 600 |
| 2023-02-07 | $30.58 | $41.14 | 100 |
| 2023-02-06 | $30.15 | $40.56 | 1,100 |
| 2023-02-03 | $31.88 | $42.89 | 600 |
| 2023-02-02 | $31.88 | $42.89 | 0 |
| 2023-02-01 | $31.88 | $42.89 | 9,200 |
| 2023-01-31 | $31.86 | $42.86 | 600 |
| 2023-01-30 | $31.86 | $42.86 | 0 |
| 2023-01-27 | $31.86 | $42.86 | 3,500 |
| 2023-01-26 | $31.86 | $42.86 | 1,500 |
| 2023-01-25 | $31.86 | $42.86 | 0 |
| 2023-01-24 | $31.86 | $42.86 | 0 |
| 2023-01-23 | $31.86 | $42.86 | 2,400 |
| 2023-01-20 | $31.86 | $42.86 | 0 |
| 2023-01-19 | $31.86 | $42.86 | 200 |
| 2023-01-18 | $31.97 | $43.01 | 0 |
| 2023-01-17 | $31.97 | $43.01 | 600 |
| 2023-01-13 | $31.41 | $42.26 | 0 |
| 2023-01-12 | $31.41 | $42.26 | 100 |
| 2023-01-11 | $29.71 | $39.97 | 100 |
| 2023-01-10 | $29.71 | $39.97 | 100 |
| 2023-01-09 | $29.71 | $39.97 | 0 |
| 2023-01-06 | $29.71 | $39.97 | 1,100 |
| 2023-01-05 | $30.60 | $41.17 | 0 |
| 2023-01-04 | $30.60 | $41.17 | 200 |
| 2023-01-03 | $32.16 | $43.27 | 400 |