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
- 2007-12-07 to 2026-08-28
- 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 | $50.00 | $50.00 | 70 |
| 2023-12-28 | $49.44 | $49.44 | 39 |
| 2023-12-27 | $48.60 | $48.60 | 57 |
| 2023-12-26 | $41.90 | $41.90 | 3 |
| 2023-12-22 | $41.62 | $41.62 | 0 |
| 2023-12-21 | $41.62 | $41.62 | 0 |
| 2023-12-20 | $41.62 | $41.62 | 0 |
| 2023-12-19 | $41.62 | $41.62 | 17 |
| 2023-12-18 | $43.01 | $43.01 | 300 |
| 2023-12-15 | $24.58 | $24.58 | 125 |
| 2023-12-14 | $24.58 | $24.58 | 143 |
| 2023-12-13 | $24.58 | $24.58 | 0 |
| 2023-12-12 | $24.58 | $24.58 | 0 |
| 2023-12-11 | $24.58 | $24.58 | 0 |
| 2023-12-08 | $24.58 | $24.58 | 0 |
| 2023-12-07 | $24.58 | $24.58 | 10 |
| 2023-12-06 | $24.58 | $24.58 | 130 |
| 2023-12-05 | $25.14 | $25.14 | 0 |
| 2023-12-04 | $25.14 | $25.14 | 0 |
| 2023-12-01 | $25.14 | $25.14 | 1 |
| 2023-11-30 | $26.53 | $26.53 | 0 |
| 2023-11-29 | $26.53 | $26.53 | 394 |
| 2023-11-28 | $27.65 | $27.65 | 0 |
| 2023-11-27 | $27.65 | $27.65 | 0 |
| 2023-11-24 | $27.65 | $27.65 | 0 |
| 2023-11-22 | $27.65 | $27.65 | 0 |
| 2023-11-21 | $27.65 | $27.65 | 0 |
| 2023-11-20 | $27.65 | $27.65 | 7 |
| 2023-11-17 | $30.72 | $30.72 | 0 |
| 2023-11-16 | $30.72 | $30.72 | 154 |
| 2023-11-15 | $27.93 | $27.93 | 0 |
| 2023-11-14 | $27.93 | $27.93 | 1 |
| 2023-11-13 | $27.93 | $27.93 | 0 |
| 2023-11-10 | $27.93 | $27.93 | 0 |
| 2023-11-09 | $27.93 | $27.93 | 17 |
| 2023-11-08 | $27.93 | $27.93 | 0 |
| 2023-11-07 | $27.93 | $27.93 | 0 |
| 2023-11-06 | $27.93 | $27.93 | 0 |
| 2023-11-03 | $27.93 | $27.93 | 0 |
| 2023-11-02 | $27.93 | $27.93 | 25 |
| 2023-11-01 | $27.65 | $27.65 | 0 |
| 2023-10-31 | $27.65 | $27.65 | 2 |
| 2023-10-30 | $27.93 | $27.93 | 22 |
| 2023-10-27 | $33.52 | $33.52 | 0 |
| 2023-10-26 | $33.52 | $33.52 | 0 |
| 2023-10-25 | $33.52 | $33.52 | 0 |
| 2023-10-24 | $33.52 | $33.52 | 10 |
| 2023-10-23 | $33.52 | $33.52 | 0 |
| 2023-10-20 | $33.52 | $33.52 | 0 |
| 2023-10-19 | $33.52 | $33.52 | 2 |
| 2023-10-18 | $35.56 | $35.56 | 0 |
| 2023-10-17 | $35.56 | $35.56 | 10 |
| 2023-10-16 | $36.03 | $36.03 | 0 |
| 2023-10-13 | $36.03 | $36.03 | 0 |
| 2023-10-12 | $36.03 | $36.03 | 0 |
| 2023-10-11 | $36.03 | $36.03 | 0 |
| 2023-10-10 | $36.03 | $36.03 | 1 |
| 2023-10-09 | $39.10 | $39.10 | 0 |
| 2023-10-06 | $39.10 | $39.10 | 0 |
| 2023-10-05 | $39.10 | $39.10 | 0 |
| 2023-10-04 | $39.10 | $39.10 | 0 |
| 2023-10-03 | $39.10 | $39.10 | 3 |
| 2023-10-02 | $39.10 | $39.10 | 0 |
| 2023-09-29 | $39.10 | $39.10 | 198 |
| 2023-09-28 | $41.06 | $41.06 | 13 |
| 2023-09-27 | $38.55 | $38.55 | 0 |
| 2023-09-26 | $38.55 | $38.55 | 0 |
| 2023-09-25 | $38.55 | $38.55 | 0 |
| 2023-09-22 | $38.55 | $38.55 | 0 |
| 2023-09-21 | $38.55 | $38.55 | 0 |
| 2023-09-20 | $38.55 | $38.55 | 3 |
| 2023-09-19 | $35.00 | $35.00 | 0 |
| 2023-09-18 | $35.00 | $35.00 | 17 |
| 2023-09-15 | $33.52 | $33.52 | 0 |
| 2023-09-14 | $33.52 | $33.52 | 2 |
| 2023-09-13 | $39.10 | $39.10 | 0 |
| 2023-09-12 | $39.10 | $39.10 | 0 |
| 2023-09-11 | $39.10 | $39.10 | 0 |
| 2023-09-08 | $41.90 | $41.90 | 0 |
| 2023-09-07 | $41.90 | $41.90 | 0 |
| 2023-09-06 | $41.90 | $41.90 | 0 |
| 2023-09-05 | $41.90 | $41.90 | 0 |
| 2023-09-01 | $41.90 | $41.90 | 0 |
| 2023-08-31 | $41.90 | $41.90 | 0 |
| 2023-08-30 | $41.90 | $41.90 | 0 |
| 2023-08-29 | $41.90 | $41.90 | 0 |
| 2023-08-28 | $39.10 | $39.10 | 1 |
| 2023-08-25 | $33.52 | $33.52 | 7 |
| 2023-08-24 | $31.00 | $31.00 | 0 |
| 2023-08-23 | $39.10 | $39.10 | 0 |
| 2023-08-22 | $39.10 | $39.10 | 1 |
| 2023-08-21 | $41.90 | $41.90 | 7 |
| 2023-08-18 | $39.10 | $39.10 | 0 |
| 2023-08-17 | $39.10 | $39.10 | 2 |
| 2023-08-16 | $41.90 | $41.90 | 7 |
| 2023-08-15 | $41.90 | $41.90 | 2 |
| 2023-08-14 | $36.42 | $36.42 | 0 |
| 2023-08-11 | $41.90 | $41.90 | 0 |
| 2023-08-10 | $41.90 | $41.90 | 0 |
| 2023-08-09 | $41.90 | $41.90 | 0 |
| 2023-08-08 | $41.90 | $41.90 | 0 |
| 2023-08-07 | $41.90 | $41.90 | 0 |
| 2023-08-04 | $44.97 | $44.97 | 0 |
| 2023-08-03 | $44.97 | $44.97 | 0 |
| 2023-08-02 | $44.97 | $44.97 | 0 |
| 2023-08-01 | $44.97 | $44.97 | 59 |
| 2023-07-31 | $44.69 | $44.69 | 0 |
| 2023-07-28 | $44.69 | $44.69 | 8 |
| 2023-07-27 | $50.28 | $50.28 | 0 |
| 2023-07-26 | $50.28 | $50.28 | 0 |
| 2023-07-25 | $50.28 | $50.28 | 1 |
| 2023-07-24 | $50.28 | $50.28 | 6 |
| 2023-07-21 | $55.86 | $55.86 | 2 |
| 2023-07-20 | $55.86 | $55.86 | 28 |
| 2023-07-19 | $39.10 | $39.10 | 90 |
| 2023-07-18 | $27.93 | $27.93 | 5 |
| 2023-07-17 | $34.91 | $34.91 | 0 |
| 2023-07-14 | $34.91 | $34.91 | 0 |
| 2023-07-13 | $34.91 | $34.91 | 4 |
| 2023-07-12 | $34.91 | $34.91 | 7 |
| 2023-07-11 | $34.08 | $34.08 | 5 |
| 2023-07-10 | $34.91 | $34.91 | 0 |
| 2023-07-07 | $34.91 | $34.91 | 0 |
| 2023-07-06 | $34.91 | $34.91 | 0 |
| 2023-07-05 | $34.91 | $34.91 | 0 |
| 2023-07-03 | $34.91 | $34.91 | 1 |
| 2023-06-30 | $39.66 | $39.66 | 0 |
| 2023-06-29 | $39.66 | $39.66 | 0 |
| 2023-06-28 | $41.62 | $41.62 | 0 |
| 2023-06-27 | $41.62 | $41.62 | 0 |
| 2023-06-26 | $41.62 | $41.62 | 103 |
| 2023-06-23 | $25.70 | $25.70 | 10 |
| 2023-06-22 | $39.10 | $39.10 | 0 |
| 2023-06-21 | $32.12 | $32.12 | 24 |
| 2023-06-20 | $27.93 | $27.93 | 4 |
| 2023-06-16 | $27.93 | $27.93 | 65 |
| 2023-06-15 | $33.24 | $33.24 | 0 |
| 2023-06-14 | $33.24 | $33.24 | 0 |
| 2023-06-13 | $33.24 | $33.24 | 0 |
| 2023-06-12 | $33.24 | $33.24 | 0 |
| 2023-06-09 | $33.24 | $33.24 | 5 |
| 2023-06-08 | $33.52 | $33.52 | 0 |
| 2023-06-07 | $33.52 | $33.52 | 0 |
| 2023-06-06 | $33.52 | $33.52 | 0 |
| 2023-06-05 | $33.52 | $33.52 | 0 |
| 2023-06-02 | $33.52 | $33.52 | 22 |
| 2023-06-01 | $33.52 | $33.52 | 0 |
| 2023-05-31 | $33.52 | $33.52 | 0 |
| 2023-05-30 | $33.52 | $33.52 | 2 |
| 2023-05-26 | $34.63 | $34.63 | 0 |
| 2023-05-25 | $34.63 | $34.63 | 4 |
| 2023-05-24 | $33.52 | $33.52 | 0 |
| 2023-05-23 | $36.03 | $36.03 | 0 |
| 2023-05-22 | $36.03 | $36.03 | 0 |
| 2023-05-19 | $36.03 | $36.03 | 0 |
| 2023-05-18 | $36.03 | $36.03 | 17 |
| 2023-05-17 | $36.31 | $36.31 | 0 |
| 2023-05-16 | $36.31 | $36.31 | 0 |
| 2023-05-15 | $36.31 | $36.31 | 0 |
| 2023-05-12 | $36.31 | $36.31 | 0 |
| 2023-05-11 | $36.31 | $36.31 | 0 |
| 2023-05-10 | $36.31 | $36.31 | 0 |
| 2023-05-09 | $36.31 | $36.31 | 12 |
| 2023-05-08 | $36.31 | $36.31 | 28 |
| 2023-05-05 | $39.10 | $39.10 | 30 |
| 2023-05-04 | $30.72 | $30.72 | 0 |
| 2023-05-03 | $40.50 | $40.50 | 3 |
| 2023-05-02 | $41.62 | $41.62 | 0 |
| 2023-05-01 | $41.62 | $41.62 | 0 |
| 2023-04-28 | $41.62 | $41.62 | 1 |
| 2023-04-27 | $41.62 | $41.62 | 20 |
| 2023-04-26 | $41.90 | $41.90 | 0 |
| 2023-04-25 | $41.90 | $41.90 | 0 |
| 2023-04-24 | $41.90 | $41.90 | 0 |
| 2023-04-21 | $41.90 | $41.90 | 0 |
| 2023-04-20 | $41.90 | $41.90 | 18 |
| 2023-04-19 | $32.46 | $32.46 | 5 |
| 2023-04-18 | $41.90 | $41.90 | 2 |
| 2023-04-17 | $41.90 | $41.90 | 0 |
| 2023-04-14 | $41.90 | $41.90 | 0 |
| 2023-04-13 | $41.90 | $41.90 | 0 |
| 2023-04-12 | $41.90 | $41.90 | 0 |
| 2023-04-11 | $41.90 | $41.90 | 0 |
| 2023-04-10 | $44.69 | $44.69 | 0 |
| 2023-04-06 | $44.69 | $44.69 | 0 |
| 2023-04-05 | $44.69 | $44.69 | 0 |
| 2023-04-04 | $44.69 | $44.69 | 0 |
| 2023-04-03 | $44.69 | $44.69 | 0 |
| 2023-03-31 | $44.69 | $44.69 | 0 |
| 2023-03-30 | $44.69 | $44.69 | 0 |
| 2023-03-29 | $44.69 | $44.69 | 0 |
| 2023-03-28 | $44.69 | $44.69 | 0 |
| 2023-03-27 | $44.69 | $44.69 | 7 |
| 2023-03-24 | $44.69 | $44.69 | 0 |
| 2023-03-23 | $44.69 | $44.69 | 0 |
| 2023-03-22 | $44.69 | $44.69 | 4 |
| 2023-03-21 | $44.69 | $44.69 | 0 |
| 2023-03-20 | $44.69 | $44.69 | 0 |
| 2023-03-17 | $44.69 | $44.69 | 0 |
| 2023-03-16 | $44.69 | $44.69 | 1 |
| 2023-03-15 | $44.69 | $44.69 | 12 |
| 2023-03-14 | $44.69 | $44.69 | 21 |
| 2023-03-13 | $44.69 | $44.69 | 3 |
| 2023-03-10 | $44.41 | $44.41 | 0 |
| 2023-03-09 | $44.41 | $44.41 | 0 |
| 2023-03-08 | $44.41 | $44.41 | 0 |
| 2023-03-07 | $44.41 | $44.41 | 4 |
| 2023-03-06 | $41.90 | $41.90 | 0 |
| 2023-03-03 | $41.90 | $41.90 | 3 |
| 2023-03-02 | $44.69 | $44.69 | 0 |
| 2023-03-01 | $44.69 | $44.69 | 0 |
| 2023-02-28 | $44.69 | $44.69 | 0 |
| 2023-02-27 | $44.69 | $44.69 | 0 |
| 2023-02-24 | $44.69 | $44.69 | 0 |
| 2023-02-23 | $44.69 | $44.69 | 17 |
| 2023-02-22 | $44.69 | $44.69 | 0 |
| 2023-02-21 | $44.69 | $44.69 | 6 |
| 2023-02-17 | $44.69 | $44.69 | 0 |
| 2023-02-16 | $46.09 | $46.09 | 0 |
| 2023-02-15 | $44.69 | $44.69 | 65 |
| 2023-02-14 | $36.31 | $36.31 | 0 |
| 2023-02-13 | $36.31 | $36.31 | 1 |
| 2023-02-10 | $47.48 | $47.48 | 0 |
| 2023-02-09 | $47.48 | $47.48 | 0 |
| 2023-02-08 | $47.48 | $47.48 | 4 |
| 2023-02-07 | $47.20 | $47.20 | 0 |
| 2023-02-06 | $46.09 | $46.09 | 0 |
| 2023-02-03 | $46.09 | $46.09 | 0 |
| 2023-02-02 | $46.09 | $46.09 | 0 |
| 2023-02-01 | $46.09 | $46.09 | 0 |
| 2023-01-31 | $46.09 | $46.09 | 16 |
| 2023-01-30 | $50.28 | $50.28 | 12 |
| 2023-01-27 | $44.69 | $44.69 | 19 |
| 2023-01-26 | $39.36 | $39.36 | 30 |
| 2023-01-25 | $40.50 | $40.50 | 59 |
| 2023-01-24 | $40.50 | $40.50 | 0 |
| 2023-01-23 | $40.50 | $40.50 | 123 |
| 2023-01-20 | $34.91 | $34.91 | 70 |
| 2023-01-19 | $30.72 | $30.72 | 0 |
| 2023-01-18 | $30.72 | $30.72 | 91 |
| 2023-01-17 | $30.72 | $30.72 | 0 |
| 2023-01-13 | $30.72 | $30.72 | 9 |
| 2023-01-12 | $30.45 | $30.45 | 15 |
| 2023-01-11 | $32.96 | $32.96 | 89 |
| 2023-01-10 | $33.24 | $33.24 | 0 |
| 2023-01-09 | $33.24 | $33.24 | 0 |
| 2023-01-06 | $33.24 | $33.24 | 16 |
| 2023-01-05 | $33.52 | $33.52 | 0 |
| 2023-01-04 | $33.52 | $33.52 | 0 |
| 2023-01-03 | $33.52 | $33.52 | 0 |