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
- 2010-04-26 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 | $100.00 | $140.17 | 0 |
| 2023-12-28 | $100.00 | $140.17 | 200 |
| 2023-12-27 | $98.30 | $137.79 | 0 |
| 2023-12-26 | $98.30 | $137.79 | 500 |
| 2023-12-22 | $98.80 | $138.49 | 1,700 |
| 2023-12-21 | $97.27 | $136.34 | 0 |
| 2023-12-20 | $97.27 | $136.34 | 1,200 |
| 2023-12-19 | $96.50 | $135.26 | 1,000 |
| 2023-12-18 | $96.90 | $135.82 | 1,800 |
| 2023-12-15 | $98.00 | $137.37 | 2,300 |
| 2023-12-14 | $98.00 | $137.37 | 0 |
| 2023-12-13 | $98.00 | $137.37 | 0 |
| 2023-12-12 | $98.00 | $137.37 | 2,500 |
| 2023-12-11 | $96.00 | $134.56 | 0 |
| 2023-12-08 | $96.00 | $134.56 | 5,000 |
| 2023-12-07 | $96.87 | $135.78 | 0 |
| 2023-12-06 | $96.87 | $135.78 | 0 |
| 2023-12-05 | $96.87 | $135.78 | 200 |
| 2023-12-04 | $97.95 | $137.30 | 0 |
| 2023-12-01 | $97.95 | $137.30 | 100 |
| 2023-11-30 | $96.52 | $135.29 | 0 |
| 2023-11-29 | $96.52 | $135.29 | 0 |
| 2023-11-28 | $96.52 | $135.29 | 900 |
| 2023-11-27 | $99.69 | $139.73 | 0 |
| 2023-11-24 | $99.69 | $139.73 | 0 |
| 2023-11-22 | $99.69 | $139.73 | 100 |
| 2023-11-21 | $93.22 | $130.67 | 1,600 |
| 2023-11-20 | $93.22 | $130.67 | 0 |
| 2023-11-17 | $93.22 | $130.67 | 200 |
| 2023-11-16 | $92.60 | $129.80 | 0 |
| 2023-11-15 | $92.60 | $129.80 | 600 |
| 2023-11-14 | $95.00 | $133.16 | 200 |
| 2023-11-13 | $91.75 | $128.61 | 1,200 |
| 2023-11-10 | $91.74 | $128.59 | 35,200 |
| 2023-11-09 | $94.45 | $132.39 | 0 |
| 2023-11-08 | $94.45 | $132.39 | 200 |
| 2023-11-07 | $94.00 | $131.76 | 0 |
| 2023-11-06 | $94.00 | $131.76 | 0 |
| 2023-11-03 | $94.00 | $131.76 | 238,800 |
| 2023-11-02 | $93.25 | $130.71 | 80,000 |
| 2023-11-01 | $93.25 | $130.71 | 1,300 |
| 2023-10-31 | $90.92 | $127.44 | 500 |
| 2023-10-30 | $91.69 | $128.52 | 0 |
| 2023-10-27 | $91.69 | $128.52 | 100 |
| 2023-10-26 | $95.19 | $133.43 | 0 |
| 2023-10-25 | $95.19 | $133.43 | 0 |
| 2023-10-24 | $95.19 | $133.43 | 500 |
| 2023-10-23 | $93.40 | $130.92 | 0 |
| 2023-10-20 | $93.40 | $130.92 | 0 |
| 2023-10-19 | $93.40 | $130.92 | 400 |
| 2023-10-18 | $97.92 | $137.25 | 0 |
| 2023-10-17 | $97.92 | $137.25 | 0 |
| 2023-10-16 | $97.92 | $137.25 | 0 |
| 2023-10-13 | $97.92 | $137.25 | 0 |
| 2023-10-12 | $97.92 | $137.25 | 500 |
| 2023-10-11 | $98.12 | $137.53 | 2,500 |
| 2023-10-10 | $98.33 | $137.83 | 200 |
| 2023-10-09 | $95.70 | $134.14 | 0 |
| 2023-10-06 | $95.70 | $134.14 | 157,400 |
| 2023-10-05 | $96.90 | $135.82 | 100 |
| 2023-10-04 | $96.90 | $135.82 | 100 |
| 2023-10-03 | $93.63 | $131.24 | 1,055 |
| 2023-10-02 | $97.16 | $136.18 | 2,216 |
| 2023-09-29 | $97.16 | $136.18 | 0 |
| 2023-09-28 | $97.16 | $136.18 | 0 |
| 2023-09-27 | $97.16 | $136.18 | 2,004 |
| 2023-09-26 | $95.26 | $133.53 | 2,110 |
| 2023-09-25 | $97.77 | $137.05 | 633 |
| 2023-09-22 | $94.27 | $132.13 | 211 |
| 2023-09-21 | $94.09 | $131.88 | 106 |
| 2023-09-20 | $94.09 | $131.88 | 0 |
| 2023-09-19 | $94.09 | $131.88 | 1,372 |
| 2023-09-18 | $95.84 | $134.34 | 1,688 |
| 2023-09-15 | $97.16 | $136.18 | 190,006 |
| 2023-09-14 | $96.40 | $135.12 | 179,667 |
| 2023-09-13 | $94.65 | $132.68 | 317 |
| 2023-09-12 | $91.18 | $127.81 | 0 |
| 2023-09-11 | $91.18 | $127.81 | 528 |
| 2023-09-08 | $94.31 | $132.20 | 69,630 |
| 2023-09-07 | $94.31 | $132.20 | 0 |
| 2023-09-06 | $94.31 | $132.20 | 211 |
| 2023-09-05 | $93.79 | $131.47 | 317,344 |
| 2023-09-01 | $93.84 | $131.53 | 2,638 |
| 2023-08-31 | $96.41 | $135.13 | 0 |
| 2023-08-30 | $96.41 | $135.13 | 0 |
| 2023-08-29 | $96.41 | $135.13 | 0 |
| 2023-08-28 | $96.41 | $135.13 | 422 |
| 2023-08-25 | $94.62 | $132.62 | 0 |
| 2023-08-24 | $94.62 | $132.62 | 0 |
| 2023-08-23 | $94.62 | $132.62 | 0 |
| 2023-08-22 | $94.62 | $132.62 | 528 |
| 2023-08-21 | $95.89 | $134.40 | 317 |
| 2023-08-18 | $97.63 | $136.85 | 0 |
| 2023-08-17 | $97.63 | $136.85 | 0 |
| 2023-08-16 | $97.63 | $136.85 | 211 |
| 2023-08-15 | $98.28 | $137.76 | 0 |
| 2023-08-14 | $98.28 | $137.76 | 633 |
| 2023-08-11 | $99.05 | $138.84 | 1,055 |
| 2023-08-10 | $98.27 | $137.74 | 1,688 |
| 2023-08-09 | $95.97 | $134.52 | 211 |
| 2023-08-08 | $94.42 | $132.34 | 950 |
| 2023-08-07 | $100.52 | $140.90 | 78,809 |
| 2023-08-04 | $100.52 | $140.90 | 0 |
| 2023-08-03 | $100.52 | $140.90 | 844 |
| 2023-08-02 | $100.52 | $140.90 | 0 |
| 2023-08-01 | $100.52 | $140.90 | 211 |
| 2023-07-31 | $96.78 | $135.65 | 1,266 |
| 2023-07-28 | $97.87 | $137.18 | 1,372 |
| 2023-07-27 | $98.78 | $138.46 | 633 |
| 2023-07-26 | $98.64 | $138.27 | 1,372 |
| 2023-07-25 | $98.64 | $138.27 | 0 |
| 2023-07-24 | $98.64 | $138.27 | 168,800 |
| 2023-07-21 | $98.64 | $138.27 | 1,161 |
| 2023-07-20 | $97.68 | $136.91 | 1,161 |
| 2023-07-19 | $96.83 | $135.73 | 528 |
| 2023-07-18 | $98.78 | $138.46 | 211,528 |
| 2023-07-17 | $92.31 | $129.39 | 0 |
| 2023-07-14 | $92.31 | $129.39 | 211 |
| 2023-07-13 | $93.01 | $130.38 | 2,532 |
| 2023-07-12 | $91.94 | $128.88 | 211 |
| 2023-07-11 | $92.31 | $129.39 | 106 |
| 2023-07-10 | $92.31 | $129.39 | 0 |
| 2023-07-07 | $92.31 | $129.39 | 178,612 |
| 2023-07-06 | $92.31 | $129.39 | 211 |
| 2023-07-05 | $90.55 | $126.92 | 0 |
| 2023-07-03 | $90.55 | $126.92 | 2,110 |
| 2023-06-30 | $90.55 | $126.92 | 22,577 |
| 2023-06-29 | $93.82 | $131.51 | 1,055 |
| 2023-06-28 | $93.82 | $131.51 | 211 |
| 2023-06-27 | $93.44 | $130.98 | 0 |
| 2023-06-26 | $93.44 | $130.98 | 211 |
| 2023-06-23 | $95.22 | $133.47 | 0 |
| 2023-06-22 | $95.22 | $133.47 | 79,336 |
| 2023-06-21 | $96.61 | $135.41 | 0 |
| 2023-06-20 | $96.61 | $135.41 | 211 |
| 2023-06-16 | $96.59 | $135.39 | 105,711 |
| 2023-06-15 | $95.73 | $134.19 | 0 |
| 2023-06-14 | $95.73 | $134.19 | 844 |
| 2023-06-13 | $95.55 | $133.94 | 0 |
| 2023-06-12 | $95.55 | $133.94 | 175,658 |
| 2023-06-09 | $95.55 | $133.94 | 249,191 |
| 2023-06-08 | $93.87 | $131.57 | 49,374 |
| 2023-06-07 | $93.22 | $130.67 | 317 |
| 2023-06-06 | $93.70 | $131.33 | 11,711 |
| 2023-06-05 | $93.03 | $130.40 | 0 |
| 2023-06-02 | $93.03 | $130.40 | 97,904 |
| 2023-06-01 | $92.12 | $129.13 | 50,113 |
| 2023-05-31 | $90.12 | $126.33 | 63,722 |
| 2023-05-30 | $92.93 | $130.26 | 0 |
| 2023-05-26 | $92.93 | $130.26 | 33,233 |
| 2023-05-25 | $92.91 | $130.23 | 18,463 |
| 2023-05-24 | $93.36 | $130.87 | 33,760 |
| 2023-05-23 | $94.32 | $132.21 | 2,743 |
| 2023-05-22 | $96.09 | $134.68 | 5,697 |
| 2023-05-19 | $97.63 | $136.85 | 26,586 |
| 2023-05-18 | $97.63 | $136.85 | 0 |
| 2023-05-17 | $97.63 | $136.85 | 3,482 |
| 2023-05-16 | $97.63 | $136.85 | 0 |
| 2023-05-15 | $97.63 | $136.85 | 31,861 |
| 2023-05-12 | $98.72 | $138.38 | 317 |
| 2023-05-11 | $98.72 | $138.38 | 633 |
| 2023-05-10 | $97.82 | $137.11 | 33,971 |
| 2023-05-09 | $99.05 | $138.84 | 528 |
| 2023-05-08 | $100.95 | $141.50 | 633 |
| 2023-05-05 | $94.79 | $132.86 | 0 |
| 2023-05-04 | $94.79 | $132.86 | 0 |
| 2023-05-03 | $94.79 | $132.86 | 1,055 |
| 2023-05-02 | $96.68 | $135.52 | 35,870 |
| 2023-05-01 | $96.87 | $135.79 | 0 |
| 2023-04-28 | $96.87 | $135.79 | 2,532 |
| 2023-04-27 | $96.87 | $135.79 | 3,693 |
| 2023-04-26 | $98.96 | $138.71 | 528 |
| 2023-04-25 | $98.96 | $138.71 | 7,069 |
| 2023-04-24 | $94.79 | $132.86 | 0 |
| 2023-04-21 | $94.79 | $132.86 | 950 |
| 2023-04-20 | $93.46 | $131.00 | 211 |
| 2023-04-19 | $92.89 | $130.20 | 0 |
| 2023-04-18 | $92.89 | $130.20 | 179,456 |
| 2023-04-17 | $92.89 | $130.20 | 528 |
| 2023-04-14 | $92.89 | $130.20 | 0 |
| 2023-04-13 | $92.89 | $130.20 | 844 |
| 2023-04-12 | $91.28 | $127.95 | 106 |
| 2023-04-11 | $90.28 | $126.55 | 0 |
| 2023-04-10 | $90.28 | $126.55 | 6,858 |
| 2023-04-06 | $91.18 | $127.81 | 9,390 |
| 2023-04-05 | $90.09 | $126.29 | 2,849 |
| 2023-04-04 | $87.87 | $123.16 | 105,711 |
| 2023-04-03 | $87.25 | $122.30 | 3,165 |
| 2023-03-31 | $86.45 | $121.17 | 1,266 |
| 2023-03-30 | $85.45 | $119.78 | 5,064 |
| 2023-03-29 | $84.60 | $118.58 | 2,638 |
| 2023-03-28 | $83.89 | $117.58 | 26,164 |
| 2023-03-27 | $78.43 | $109.93 | 269,025 |
| 2023-03-24 | $78.43 | $109.93 | 0 |
| 2023-03-23 | $78.43 | $109.93 | 1,055 |
| 2023-03-22 | $78.43 | $109.93 | 106,766 |
| 2023-03-21 | $78.43 | $109.93 | 2,849 |
| 2023-03-20 | $77.87 | $109.15 | 48,636 |
| 2023-03-17 | $77.87 | $109.15 | 422 |
| 2023-03-16 | $78.00 | $109.33 | 169,539 |
| 2023-03-15 | $76.54 | $107.29 | 304,473 |
| 2023-03-14 | $77.35 | $108.42 | 9,284 |
| 2023-03-13 | $77.49 | $108.61 | 633,317 |
| 2023-03-10 | $76.21 | $106.82 | 0 |
| 2023-03-09 | $76.21 | $106.82 | 422 |
| 2023-03-08 | $79.77 | $107.30 | 950 |
| 2023-03-07 | $77.87 | $104.74 | 2,004 |
| 2023-03-06 | $80.57 | $108.37 | 633 |
| 2023-03-03 | $78.96 | $106.20 | 215,115 |
| 2023-03-02 | $78.26 | $105.26 | 211,317 |
| 2023-03-01 | $78.26 | $105.26 | 1,203,228 |
| 2023-02-28 | $79.29 | $106.65 | 380,117 |
| 2023-02-27 | $81.52 | $109.64 | 352,370 |
| 2023-02-24 | $83.22 | $111.94 | 253,833 |
| 2023-02-23 | $83.22 | $111.94 | 527,817 |
| 2023-02-22 | $83.22 | $111.94 | 0 |
| 2023-02-21 | $83.22 | $111.94 | 40,196 |
| 2023-02-17 | $83.22 | $111.94 | 0 |
| 2023-02-16 | $83.22 | $111.94 | 528 |
| 2023-02-15 | $83.22 | $111.94 | 793,360 |
| 2023-02-14 | $82.97 | $111.59 | 21,417 |
| 2023-02-13 | $82.68 | $111.21 | 1,161 |
| 2023-02-10 | $80.20 | $107.87 | 453,756 |
| 2023-02-09 | $80.20 | $107.87 | 423,372 |
| 2023-02-08 | $80.20 | $107.87 | 486,250 |
| 2023-02-07 | $80.20 | $107.87 | 970,706 |
| 2023-02-06 | $78.42 | $105.47 | 5,592 |
| 2023-02-03 | $81.15 | $109.15 | 528,661 |
| 2023-02-02 | $81.59 | $109.75 | 316,817 |
| 2023-02-01 | $83.00 | $111.65 | 211 |
| 2023-01-31 | $83.70 | $112.58 | 320,509 |
| 2023-01-30 | $85.31 | $114.74 | 211 |
| 2023-01-27 | $85.31 | $114.74 | 0 |
| 2023-01-26 | $85.31 | $114.74 | 106,661 |
| 2023-01-25 | $86.26 | $116.02 | 105,500 |
| 2023-01-24 | $86.26 | $116.02 | 1,055,844 |
| 2023-01-23 | $86.73 | $116.66 | 527,500 |
| 2023-01-20 | $86.73 | $116.66 | 0 |
| 2023-01-19 | $86.73 | $116.66 | 0 |
| 2023-01-18 | $86.73 | $116.66 | 285,483 |
| 2023-01-17 | $86.68 | $116.59 | 1,161 |
| 2023-01-13 | $85.63 | $115.18 | 0 |
| 2023-01-12 | $85.63 | $115.18 | 1,583 |
| 2023-01-11 | $85.73 | $115.32 | 105,500 |
| 2023-01-10 | $85.73 | $115.32 | 105,500 |
| 2023-01-09 | $85.73 | $115.32 | 2,216 |
| 2023-01-06 | $85.32 | $114.76 | 5,697 |
| 2023-01-05 | $86.89 | $116.87 | 105,500 |
| 2023-01-04 | $86.89 | $116.87 | 1,583 |
| 2023-01-03 | $87.06 | $117.10 | 20,678 |