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
- 2008-09-11 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 | $50.98 | $69.31 | 300 |
| 2023-12-28 | $51.47 | $69.98 | 1,100 |
| 2023-12-27 | $52.09 | $70.82 | 500 |
| 2023-12-26 | $51.86 | $70.51 | 300 |
| 2023-12-22 | $51.16 | $69.55 | 300 |
| 2023-12-21 | $51.40 | $69.88 | 7,500 |
| 2023-12-20 | $51.00 | $69.34 | 5,400 |
| 2023-12-19 | $52.18 | $70.94 | 1,200 |
| 2023-12-18 | $52.25 | $71.04 | 1,800 |
| 2023-12-15 | $52.78 | $71.76 | 900 |
| 2023-12-14 | $52.80 | $71.78 | 1,700 |
| 2023-12-13 | $50.70 | $68.93 | 1,600 |
| 2023-12-12 | $50.73 | $68.97 | 1,300 |
| 2023-12-11 | $50.70 | $68.93 | 1,900 |
| 2023-12-08 | $50.60 | $68.79 | 200 |
| 2023-12-07 | $50.10 | $68.11 | 3,500 |
| 2023-12-06 | $51.01 | $69.35 | 600 |
| 2023-12-05 | $48.87 | $66.44 | 300 |
| 2023-12-04 | $49.34 | $67.08 | 900 |
| 2023-12-01 | $48.43 | $65.84 | 800 |
| 2023-11-30 | $48.75 | $66.28 | 600 |
| 2023-11-29 | $50.00 | $67.98 | 900 |
| 2023-11-28 | $47.36 | $64.39 | 500 |
| 2023-11-27 | $47.90 | $65.12 | 2,400 |
| 2023-11-24 | $47.58 | $64.69 | 400 |
| 2023-11-22 | $49.08 | $66.73 | 800 |
| 2023-11-21 | $49.76 | $67.65 | 300 |
| 2023-11-20 | $50.65 | $68.86 | 2,300 |
| 2023-11-17 | $50.25 | $68.32 | 5,200 |
| 2023-11-16 | $49.35 | $67.09 | 300 |
| 2023-11-15 | $50.25 | $68.32 | 900 |
| 2023-11-14 | $48.93 | $66.52 | 3,300 |
| 2023-11-13 | $47.56 | $64.66 | 2,900 |
| 2023-11-10 | $47.15 | $64.10 | 2,200 |
| 2023-11-09 | $47.98 | $65.23 | 100 |
| 2023-11-08 | $47.60 | $64.71 | 600 |
| 2023-11-07 | $46.98 | $63.87 | 3,200 |
| 2023-11-06 | $47.99 | $65.24 | 1,200 |
| 2023-11-03 | $48.90 | $66.48 | 200 |
| 2023-11-02 | $46.45 | $63.15 | 200 |
| 2023-11-01 | $43.75 | $59.48 | 800 |
| 2023-10-31 | $44.50 | $60.50 | 12,800 |
| 2023-10-30 | $44.25 | $60.16 | 1,600 |
| 2023-10-27 | $44.77 | $60.87 | 1,800 |
| 2023-10-26 | $46.00 | $62.54 | 800 |
| 2023-10-25 | $45.52 | $61.89 | 1,800 |
| 2023-10-24 | $45.53 | $61.90 | 100 |
| 2023-10-23 | $46.36 | $63.03 | 2,300 |
| 2023-10-20 | $47.00 | $63.90 | 2,600 |
| 2023-10-19 | $48.30 | $65.67 | 100 |
| 2023-10-18 | $48.93 | $66.52 | 1,900 |
| 2023-10-17 | $49.27 | $66.98 | 900 |
| 2023-10-16 | $49.30 | $67.03 | 2,000 |
| 2023-10-13 | $48.60 | $66.07 | 1,600 |
| 2023-10-12 | $49.82 | $67.73 | 100 |
| 2023-10-11 | $50.67 | $68.89 | 100 |
| 2023-10-10 | $49.52 | $67.32 | 1,200 |
| 2023-10-09 | $47.60 | $64.71 | 3,900 |
| 2023-10-06 | $48.72 | $66.24 | 600 |
| 2023-10-05 | $47.96 | $65.20 | 6,800 |
| 2023-10-04 | $48.32 | $65.69 | 300 |
| 2023-10-03 | $47.79 | $64.97 | 1,900 |
| 2023-10-02 | $48.50 | $65.94 | 19,200 |
| 2023-09-29 | $49.87 | $67.80 | 1,300 |
| 2023-09-28 | $48.60 | $66.07 | 2,200 |
| 2023-09-27 | $49.00 | $66.62 | 4,200 |
| 2023-09-26 | $49.90 | $67.84 | 3,500 |
| 2023-09-25 | $51.62 | $70.18 | 500 |
| 2023-09-22 | $51.80 | $70.42 | 2,500 |
| 2023-09-21 | $51.00 | $69.34 | 2,100 |
| 2023-09-20 | $52.64 | $71.57 | 600 |
| 2023-09-19 | $51.68 | $70.26 | 800 |
| 2023-09-18 | $50.83 | $69.11 | 1,600 |
| 2023-09-15 | $51.47 | $69.98 | 100 |
| 2023-09-14 | $51.91 | $70.57 | 1,200 |
| 2023-09-13 | $52.00 | $70.70 | 900 |
| 2023-09-12 | $52.55 | $71.44 | 800 |
| 2023-09-11 | $51.60 | $70.15 | 1,200 |
| 2023-09-08 | $51.00 | $69.34 | 100 |
| 2023-09-07 | $51.99 | $70.68 | 400 |
| 2023-09-06 | $52.02 | $70.72 | 900 |
| 2023-09-05 | $54.00 | $73.42 | 2,700 |
| 2023-09-01 | $53.04 | $72.11 | 1,200 |
| 2023-08-31 | $52.45 | $71.31 | 300 |
| 2023-08-30 | $54.00 | $73.42 | 1,300 |
| 2023-08-29 | $53.75 | $73.08 | 3,800 |
| 2023-08-28 | $53.25 | $72.40 | 400 |
| 2023-08-25 | $52.96 | $72.00 | 1,900 |
| 2023-08-24 | $53.85 | $73.21 | 5,700 |
| 2023-08-23 | $52.76 | $71.73 | 500 |
| 2023-08-22 | $53.80 | $73.14 | 2,200 |
| 2023-08-21 | $53.45 | $72.67 | 400 |
| 2023-08-18 | $53.80 | $73.14 | 2,300 |
| 2023-08-17 | $55.70 | $75.73 | 1,800 |
| 2023-08-16 | $54.00 | $73.42 | 600 |
| 2023-08-15 | $55.37 | $75.28 | 300 |
| 2023-08-14 | $56.14 | $76.32 | 200 |
| 2023-08-11 | $55.75 | $75.79 | 100 |
| 2023-08-10 | $56.52 | $76.84 | 2,600 |
| 2023-08-09 | $55.98 | $76.11 | 400 |
| 2023-08-08 | $55.40 | $75.32 | 400 |
| 2023-08-07 | $57.60 | $78.31 | 400 |
| 2023-08-04 | $57.11 | $77.64 | 600 |
| 2023-08-03 | $57.70 | $78.45 | 200 |
| 2023-08-02 | $57.86 | $78.66 | 2,600 |
| 2023-08-01 | $58.38 | $79.37 | 1,300 |
| 2023-07-31 | $59.09 | $80.34 | 900 |
| 2023-07-28 | $57.92 | $78.74 | 700 |
| 2023-07-27 | $59.00 | $80.21 | 100 |
| 2023-07-26 | $59.32 | $80.65 | 100 |
| 2023-07-25 | $60.72 | $82.55 | 200 |
| 2023-07-24 | $60.82 | $82.69 | 500 |
| 2023-07-21 | $59.60 | $81.03 | 400 |
| 2023-07-20 | $59.99 | $81.56 | 2,700 |
| 2023-07-19 | $60.73 | $82.56 | 300 |
| 2023-07-18 | $60.34 | $82.03 | 500 |
| 2023-07-17 | $60.90 | $82.80 | 300 |
| 2023-07-14 | $60.00 | $81.57 | 300 |
| 2023-07-13 | $60.33 | $82.02 | 5,400 |
| 2023-07-12 | $59.06 | $80.29 | 10,800 |
| 2023-07-11 | $58.25 | $79.19 | 500 |
| 2023-07-10 | $57.05 | $77.56 | 200 |
| 2023-07-07 | $57.48 | $78.15 | 900 |
| 2023-07-06 | $56.79 | $77.21 | 400 |
| 2023-07-05 | $57.59 | $78.30 | 700 |
| 2023-07-03 | $57.71 | $78.46 | 400 |
| 2023-06-30 | $60.19 | $78.03 | 500 |
| 2023-06-29 | $61.12 | $79.24 | 200 |
| 2023-06-28 | $59.65 | $77.33 | 600 |
| 2023-06-27 | $59.49 | $77.13 | 11,600 |
| 2023-06-26 | $59.55 | $77.20 | 1,500 |
| 2023-06-23 | $58.80 | $76.23 | 3,500 |
| 2023-06-22 | $60.10 | $77.92 | 1,300 |
| 2023-06-21 | $61.00 | $79.08 | 3,700 |
| 2023-06-20 | $61.74 | $80.04 | 800 |
| 2023-06-16 | $62.73 | $81.33 | 100 |
| 2023-06-15 | $62.86 | $81.50 | 900 |
| 2023-06-14 | $62.58 | $81.13 | 300 |
| 2023-06-13 | $62.35 | $80.83 | 100 |
| 2023-06-12 | $61.04 | $79.14 | 1,300 |
| 2023-06-09 | $60.34 | $78.23 | 500 |
| 2023-06-08 | $60.01 | $77.80 | 4,700 |
| 2023-06-07 | $58.95 | $76.43 | 2,800 |
| 2023-06-06 | $58.51 | $75.86 | 500 |
| 2023-06-05 | $58.89 | $76.35 | 100 |
| 2023-06-02 | $58.39 | $75.70 | 600 |
| 2023-06-01 | $56.43 | $73.16 | 600 |
| 2023-05-31 | $55.30 | $71.69 | 3,500 |
| 2023-05-30 | $58.51 | $75.86 | 3,000 |
| 2023-05-26 | $58.34 | $75.64 | 900 |
| 2023-05-25 | $57.76 | $74.88 | 7,000 |
| 2023-05-24 | $58.17 | $75.41 | 500 |
| 2023-05-23 | $59.85 | $77.59 | 2,200 |
| 2023-05-22 | $59.14 | $76.67 | 3,700 |
| 2023-05-19 | $57.61 | $74.69 | 600 |
| 2023-05-18 | $56.80 | $73.64 | 2,100 |
| 2023-05-17 | $55.66 | $72.16 | 300 |
| 2023-05-16 | $55.64 | $72.13 | 100 |
| 2023-05-15 | $56.82 | $73.66 | 1,000 |
| 2023-05-12 | $56.90 | $73.77 | 1,400 |
| 2023-05-11 | $56.67 | $73.47 | 600 |
| 2023-05-10 | $55.71 | $72.23 | 900 |
| 2023-05-09 | $56.55 | $73.31 | 1,300 |
| 2023-05-08 | $56.93 | $73.81 | 400 |
| 2023-05-05 | $56.84 | $73.69 | 2,800 |
| 2023-05-04 | $55.44 | $71.88 | 1,100 |
| 2023-05-03 | $55.28 | $71.67 | 400 |
| 2023-05-02 | $55.25 | $71.63 | 2,700 |
| 2023-05-01 | $54.75 | $70.98 | 600 |
| 2023-04-28 | $56.00 | $72.60 | 300 |
| 2023-04-27 | $55.09 | $71.42 | 1,400 |
| 2023-04-26 | $54.61 | $70.80 | 200 |
| 2023-04-25 | $55.04 | $71.36 | 1,300 |
| 2023-04-24 | $56.12 | $72.76 | 1,200 |
| 2023-04-21 | $55.73 | $72.25 | 2,100 |
| 2023-04-20 | $55.99 | $72.59 | 4,200 |
| 2023-04-19 | $57.94 | $75.12 | 1,200 |
| 2023-04-18 | $57.70 | $74.81 | 1,400 |
| 2023-04-17 | $57.15 | $74.09 | 900 |
| 2023-04-14 | $58.69 | $76.09 | 600 |
| 2023-04-13 | $58.17 | $75.41 | 1,600 |
| 2023-04-12 | $57.92 | $75.09 | 2,000 |
| 2023-04-11 | $57.29 | $74.27 | 900 |
| 2023-04-10 | $58.14 | $75.38 | 900 |
| 2023-04-06 | $58.00 | $75.19 | 500 |
| 2023-04-05 | $56.54 | $73.30 | 800 |
| 2023-04-04 | $57.51 | $74.56 | 31,200 |
| 2023-04-03 | $57.55 | $74.61 | 300 |
| 2023-03-31 | $57.57 | $74.64 | 1,000 |
| 2023-03-30 | $58.00 | $75.19 | 2,300 |
| 2023-03-29 | $56.20 | $72.86 | 300 |
| 2023-03-28 | $55.84 | $72.39 | 2,000 |
| 2023-03-27 | $55.66 | $72.16 | 200 |
| 2023-03-24 | $55.00 | $71.31 | 1,000 |
| 2023-03-23 | $57.01 | $73.91 | 300 |
| 2023-03-22 | $56.57 | $73.34 | 800 |
| 2023-03-21 | $56.00 | $72.60 | 1,800 |
| 2023-03-20 | $53.64 | $69.54 | 500 |
| 2023-03-17 | $54.89 | $71.16 | 200 |
| 2023-03-16 | $55.00 | $71.31 | 600 |
| 2023-03-15 | $56.01 | $72.61 | 1,800 |
| 2023-03-14 | $58.90 | $76.36 | 2,200 |
| 2023-03-13 | $59.43 | $77.05 | 1,700 |
| 2023-03-10 | $61.33 | $79.51 | 2,200 |
| 2023-03-09 | $62.00 | $80.38 | 1,300 |
| 2023-03-08 | $62.79 | $81.40 | 1,100 |
| 2023-03-07 | $61.30 | $79.47 | 1,700 |
| 2023-03-06 | $62.25 | $80.70 | 1,100 |
| 2023-03-03 | $61.35 | $79.54 | 1,100 |
| 2023-03-02 | $57.44 | $74.47 | 2,000 |
| 2023-03-01 | $57.16 | $74.11 | 2,600 |
| 2023-02-28 | $56.62 | $73.41 | 1,000 |
| 2023-02-27 | $57.07 | $73.99 | 700 |
| 2023-02-24 | $56.95 | $73.83 | 1,400 |
| 2023-02-23 | $59.08 | $76.59 | 1,000 |
| 2023-02-22 | $58.26 | $75.53 | 300 |
| 2023-02-21 | $59.28 | $76.85 | 1,100 |
| 2023-02-17 | $59.86 | $77.61 | 200 |
| 2023-02-16 | $59.90 | $77.66 | 1,000 |
| 2023-02-15 | $59.44 | $77.06 | 300 |
| 2023-02-14 | $60.04 | $77.84 | 1,000 |
| 2023-02-13 | $59.53 | $77.18 | 3,400 |
| 2023-02-10 | $59.68 | $77.37 | 900 |
| 2023-02-09 | $61.03 | $79.12 | 1,300 |
| 2023-02-08 | $59.50 | $77.14 | 900 |
| 2023-02-07 | $60.82 | $78.85 | 400 |
| 2023-02-06 | $61.43 | $79.64 | 1,400 |
| 2023-02-03 | $63.36 | $82.14 | 2,800 |
| 2023-02-02 | $62.09 | $80.50 | 3,600 |
| 2023-02-01 | $60.18 | $78.02 | 200 |
| 2023-01-31 | $59.92 | $77.68 | 4,000 |
| 2023-01-30 | $58.96 | $76.44 | 4,500 |
| 2023-01-27 | $60.26 | $78.12 | 3,800 |
| 2023-01-26 | $59.52 | $77.17 | 2,900 |
| 2023-01-25 | $58.67 | $76.06 | 2,300 |
| 2023-01-24 | $59.25 | $76.81 | 1,100 |
| 2023-01-23 | $60.41 | $78.32 | 900 |
| 2023-01-20 | $59.25 | $76.81 | 200 |
| 2023-01-19 | $59.35 | $76.94 | 2,400 |
| 2023-01-18 | $59.18 | $76.72 | 500 |
| 2023-01-17 | $59.65 | $77.33 | 3,400 |
| 2023-01-13 | $60.21 | $78.06 | 2,100 |
| 2023-01-12 | $60.59 | $78.55 | 100 |
| 2023-01-11 | $61.50 | $79.73 | 1,600 |
| 2023-01-10 | $61.47 | $79.69 | 2,300 |
| 2023-01-09 | $60.42 | $78.33 | 4,900 |
| 2023-01-06 | $58.74 | $76.15 | 600 |
| 2023-01-05 | $57.36 | $74.36 | 700 |
| 2023-01-04 | $57.40 | $74.42 | 1,400 |
| 2023-01-03 | $56.25 | $72.93 | 1,200 |