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
- 2006-06-02 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 | $35.00 | $35.00 | 119 |
| 2023-12-28 | $36.00 | $36.00 | 104 |
| 2023-12-27 | $32.00 | $32.00 | 52 |
| 2023-12-26 | $32.00 | $32.00 | 0 |
| 2023-12-22 | $32.00 | $32.00 | 50 |
| 2023-12-21 | $32.00 | $32.00 | 8 |
| 2023-12-20 | $30.00 | $30.00 | 130 |
| 2023-12-19 | $36.00 | $36.00 | 579 |
| 2023-12-18 | $31.00 | $31.00 | 177 |
| 2023-12-15 | $32.00 | $32.00 | 149 |
| 2023-12-14 | $29.00 | $29.00 | 200 |
| 2023-12-13 | $32.00 | $32.00 | 70 |
| 2023-12-12 | $32.00 | $32.00 | 0 |
| 2023-12-11 | $32.00 | $32.00 | 70 |
| 2023-12-08 | $29.00 | $29.00 | 0 |
| 2023-12-07 | $29.00 | $29.00 | 0 |
| 2023-12-06 | $29.00 | $29.00 | 5 |
| 2023-12-05 | $30.00 | $30.00 | 381 |
| 2023-12-04 | $28.00 | $28.00 | 0 |
| 2023-12-01 | $28.00 | $28.00 | 0 |
| 2023-11-30 | $28.00 | $28.00 | 39 |
| 2023-11-29 | $28.00 | $28.00 | 130 |
| 2023-11-28 | $28.00 | $28.00 | 0 |
| 2023-11-27 | $28.00 | $28.00 | 25 |
| 2023-11-24 | $28.00 | $28.00 | 335 |
| 2023-11-22 | $29.00 | $29.00 | 0 |
| 2023-11-21 | $29.00 | $29.00 | 60 |
| 2023-11-20 | $30.00 | $30.00 | 0 |
| 2023-11-17 | $30.00 | $30.00 | 20 |
| 2023-11-16 | $31.00 | $31.00 | 4 |
| 2023-11-15 | $32.00 | $32.00 | 0 |
| 2023-11-14 | $32.00 | $32.00 | 2 |
| 2023-11-13 | $32.00 | $32.00 | 0 |
| 2023-11-10 | $32.00 | $32.00 | 4 |
| 2023-11-09 | $29.00 | $29.00 | 1,011 |
| 2023-11-08 | $32.00 | $32.00 | 2,077 |
| 2023-11-07 | $33.00 | $33.00 | 0 |
| 2023-11-06 | $33.00 | $33.00 | 0 |
| 2023-11-03 | $33.00 | $33.00 | 2 |
| 2023-11-02 | $32.00 | $32.00 | 40 |
| 2023-11-01 | $33.00 | $33.00 | 0 |
| 2023-10-31 | $33.00 | $33.00 | 0 |
| 2023-10-30 | $33.00 | $33.00 | 3 |
| 2023-10-27 | $33.00 | $33.00 | 0 |
| 2023-10-26 | $33.00 | $33.00 | 30 |
| 2023-10-25 | $32.00 | $32.00 | 0 |
| 2023-10-24 | $32.00 | $32.00 | 10 |
| 2023-10-23 | $34.00 | $34.00 | 0 |
| 2023-10-20 | $34.00 | $34.00 | 0 |
| 2023-10-19 | $34.00 | $34.00 | 60 |
| 2023-10-18 | $32.00 | $32.00 | 0 |
| 2023-10-17 | $32.00 | $32.00 | 466 |
| 2023-10-16 | $34.00 | $34.00 | 5 |
| 2023-10-13 | $36.00 | $36.00 | 6 |
| 2023-10-12 | $32.00 | $32.00 | 3 |
| 2023-10-11 | $31.00 | $31.00 | 0 |
| 2023-10-10 | $31.00 | $31.00 | 113 |
| 2023-10-09 | $32.00 | $32.00 | 30 |
| 2023-10-06 | $32.00 | $32.00 | 100 |
| 2023-10-05 | $32.00 | $32.00 | 120 |
| 2023-10-04 | $36.00 | $36.00 | 0 |
| 2023-10-03 | $36.00 | $36.00 | 4 |
| 2023-10-02 | $34.00 | $34.00 | 53 |
| 2023-09-29 | $37.00 | $37.00 | 0 |
| 2023-09-28 | $37.00 | $37.00 | 47 |
| 2023-09-27 | $35.00 | $35.00 | 75 |
| 2023-09-26 | $35.00 | $35.00 | 11 |
| 2023-09-25 | $36.00 | $36.00 | 0 |
| 2023-09-22 | $36.00 | $36.00 | 0 |
| 2023-09-21 | $36.00 | $36.00 | 6 |
| 2023-09-20 | $42.00 | $42.00 | 51 |
| 2023-09-19 | $43.00 | $43.00 | 72 |
| 2023-09-18 | $43.00 | $43.00 | 0 |
| 2023-09-15 | $43.00 | $43.00 | 438 |
| 2023-09-14 | $39.00 | $39.00 | 99 |
| 2023-09-13 | $35.00 | $35.00 | 0 |
| 2023-09-12 | $35.00 | $35.00 | 0 |
| 2023-09-11 | $35.00 | $35.00 | 19 |
| 2023-09-08 | $43.00 | $43.00 | 0 |
| 2023-09-07 | $43.00 | $43.00 | 0 |
| 2023-09-06 | $43.00 | $43.00 | 113 |
| 2023-09-05 | $34.00 | $34.00 | 22 |
| 2023-09-01 | $31.00 | $31.00 | 32 |
| 2023-08-31 | $43.00 | $43.00 | 165 |
| 2023-08-30 | $32.00 | $32.00 | 12 |
| 2023-08-29 | $42.00 | $42.00 | 1 |
| 2023-08-28 | $42.00 | $42.00 | 0 |
| 2023-08-25 | $42.00 | $42.00 | 53 |
| 2023-08-24 | $42.00 | $42.00 | 228 |
| 2023-08-23 | $39.00 | $39.00 | 82 |
| 2023-08-22 | $37.00 | $37.00 | 202 |
| 2023-08-21 | $41.00 | $41.00 | 418 |
| 2023-08-18 | $38.00 | $38.00 | 2,360 |
| 2023-08-17 | $33.00 | $33.00 | 1,286 |
| 2023-08-16 | $26.00 | $26.00 | 133 |
| 2023-08-15 | $28.00 | $28.00 | 10 |
| 2023-08-14 | $27.00 | $27.00 | 76 |
| 2023-08-11 | $27.00 | $27.00 | 420 |
| 2023-08-10 | $30.00 | $30.00 | 24 |
| 2023-08-09 | $30.00 | $30.00 | 33 |
| 2023-08-08 | $30.00 | $30.00 | 80 |
| 2023-08-07 | $28.00 | $28.00 | 3 |
| 2023-08-04 | $28.00 | $28.00 | 53 |
| 2023-08-03 | $29.00 | $29.00 | 34 |
| 2023-08-02 | $29.00 | $29.00 | 0 |
| 2023-08-01 | $29.00 | $29.00 | 17 |
| 2023-07-31 | $30.00 | $30.00 | 3 |
| 2023-07-28 | $30.00 | $30.00 | 5 |
| 2023-07-27 | $29.00 | $29.00 | 407 |
| 2023-07-26 | $36.00 | $36.00 | 35 |
| 2023-07-25 | $30.00 | $30.00 | 0 |
| 2023-07-24 | $30.00 | $30.00 | 0 |
| 2023-07-21 | $30.00 | $30.00 | 84 |
| 2023-07-20 | $30.00 | $30.00 | 69 |
| 2023-07-19 | $30.00 | $30.00 | 126 |
| 2023-07-18 | $32.00 | $32.00 | 0 |
| 2023-07-17 | $32.00 | $32.00 | 0 |
| 2023-07-14 | $32.00 | $32.00 | 68 |
| 2023-07-13 | $30.00 | $30.00 | 44 |
| 2023-07-12 | $30.00 | $30.00 | 248 |
| 2023-07-11 | $32.00 | $32.00 | 159 |
| 2023-07-10 | $32.00 | $32.00 | 213 |
| 2023-07-07 | $37.00 | $37.00 | 0 |
| 2023-07-06 | $37.00 | $37.00 | 122 |
| 2023-07-05 | $32.00 | $32.00 | 0 |
| 2023-07-03 | $32.00 | $32.00 | 138 |
| 2023-06-30 | $32.00 | $32.00 | 2 |
| 2023-06-29 | $32.00 | $32.00 | 156 |
| 2023-06-28 | $34.00 | $34.00 | 10 |
| 2023-06-27 | $34.00 | $34.00 | 3 |
| 2023-06-26 | $32.00 | $32.00 | 25 |
| 2023-06-23 | $38.00 | $38.00 | 0 |
| 2023-06-22 | $38.00 | $38.00 | 2 |
| 2023-06-21 | $38.00 | $38.00 | 1 |
| 2023-06-20 | $32.00 | $32.00 | 125 |
| 2023-06-16 | $38.00 | $38.00 | 0 |
| 2023-06-15 | $38.00 | $38.00 | 1 |
| 2023-06-14 | $38.00 | $38.00 | 149 |
| 2023-06-13 | $36.00 | $36.00 | 100 |
| 2023-06-12 | $33.00 | $33.00 | 175 |
| 2023-06-09 | $35.00 | $35.00 | 350 |
| 2023-06-08 | $34.00 | $34.00 | 69 |
| 2023-06-07 | $36.00 | $36.00 | 72 |
| 2023-06-06 | $35.00 | $35.00 | 575 |
| 2023-06-05 | $32.00 | $32.00 | 14 |
| 2023-06-02 | $32.00 | $32.00 | 11 |
| 2023-06-01 | $34.00 | $34.00 | 0 |
| 2023-05-31 | $34.00 | $34.00 | 125 |
| 2023-05-30 | $33.00 | $33.00 | 1 |
| 2023-05-26 | $32.00 | $32.00 | 5 |
| 2023-05-25 | $33.00 | $33.00 | 86 |
| 2023-05-24 | $33.00 | $33.00 | 35 |
| 2023-05-23 | $33.00 | $33.00 | 33 |
| 2023-05-22 | $33.00 | $33.00 | 20 |
| 2023-05-19 | $33.00 | $33.00 | 20 |
| 2023-05-18 | $34.00 | $34.00 | 50 |
| 2023-05-17 | $33.00 | $33.00 | 621 |
| 2023-05-16 | $33.00 | $33.00 | 10 |
| 2023-05-15 | $35.00 | $35.00 | 0 |
| 2023-05-12 | $35.00 | $35.00 | 0 |
| 2023-05-11 | $35.00 | $35.00 | 0 |
| 2023-05-10 | $35.00 | $35.00 | 125 |
| 2023-05-09 | $35.00 | $35.00 | 35 |
| 2023-05-08 | $33.00 | $33.00 | 40 |
| 2023-05-05 | $36.00 | $36.00 | 47 |
| 2023-05-04 | $32.00 | $32.00 | 62 |
| 2023-05-03 | $34.00 | $34.00 | 0 |
| 2023-05-02 | $34.00 | $34.00 | 112 |
| 2023-05-01 | $35.00 | $35.00 | 0 |
| 2023-04-28 | $35.00 | $35.00 | 77 |
| 2023-04-27 | $36.00 | $36.00 | 992 |
| 2023-04-26 | $39.00 | $39.00 | 0 |
| 2023-04-25 | $39.00 | $39.00 | 4 |
| 2023-04-24 | $40.00 | $40.00 | 170 |
| 2023-04-21 | $33.00 | $33.00 | 105 |
| 2023-04-20 | $40.00 | $40.00 | 0 |
| 2023-04-19 | $40.00 | $40.00 | 0 |
| 2023-04-18 | $40.00 | $40.00 | 21 |
| 2023-04-17 | $35.00 | $35.00 | 26 |
| 2023-04-14 | $39.00 | $39.00 | 0 |
| 2023-04-13 | $39.00 | $39.00 | 0 |
| 2023-04-12 | $39.00 | $39.00 | 100 |
| 2023-04-11 | $40.00 | $40.00 | 76 |
| 2023-04-10 | $40.00 | $40.00 | 0 |
| 2023-04-06 | $40.00 | $40.00 | 54 |
| 2023-04-05 | $38.00 | $38.00 | 44 |
| 2023-04-04 | $40.00 | $40.00 | 0 |
| 2023-04-03 | $40.00 | $40.00 | 0 |
| 2023-03-31 | $40.00 | $40.00 | 437 |
| 2023-03-30 | $38.00 | $38.00 | 852 |
| 2023-03-29 | $41.00 | $41.00 | 0 |
| 2023-03-28 | $41.00 | $41.00 | 75 |
| 2023-03-27 | $42.00 | $42.00 | 75 |
| 2023-03-24 | $44.00 | $44.00 | 140 |
| 2023-03-23 | $42.00 | $42.00 | 23 |
| 2023-03-22 | $41.00 | $41.00 | 0 |
| 2023-03-21 | $41.00 | $41.00 | 1 |
| 2023-03-20 | $42.00 | $42.00 | 6 |
| 2023-03-17 | $42.00 | $42.00 | 126 |
| 2023-03-16 | $42.00 | $42.00 | 85 |
| 2023-03-15 | $42.00 | $42.00 | 124 |
| 2023-03-14 | $41.00 | $41.00 | 537 |
| 2023-03-13 | $43.00 | $43.00 | 332 |
| 2023-03-10 | $43.00 | $43.00 | 512 |
| 2023-03-09 | $45.00 | $45.00 | 187 |
| 2023-03-08 | $45.00 | $45.00 | 67 |
| 2023-03-07 | $39.00 | $39.00 | 83 |
| 2023-03-06 | $41.00 | $41.00 | 45 |
| 2023-03-03 | $41.00 | $41.00 | 91 |
| 2023-03-02 | $40.00 | $40.00 | 5 |
| 2023-03-01 | $40.00 | $40.00 | 2 |
| 2023-02-28 | $41.00 | $41.00 | 4 |
| 2023-02-27 | $39.00 | $39.00 | 70 |
| 2023-02-24 | $39.00 | $39.00 | 3 |
| 2023-02-23 | $43.00 | $43.00 | 31 |
| 2023-02-22 | $44.00 | $44.00 | 693 |
| 2023-02-21 | $47.00 | $47.00 | 26 |
| 2023-02-17 | $42.00 | $42.00 | 146 |
| 2023-02-16 | $41.00 | $41.00 | 265 |
| 2023-02-15 | $39.00 | $39.00 | 22 |
| 2023-02-14 | $36.00 | $36.00 | 41 |
| 2023-02-13 | $38.00 | $38.00 | 1 |
| 2023-02-10 | $40.00 | $40.00 | 0 |
| 2023-02-09 | $40.00 | $40.00 | 0 |
| 2023-02-08 | $40.00 | $40.00 | 3 |
| 2023-02-07 | $35.00 | $35.00 | 0 |
| 2023-02-06 | $35.00 | $35.00 | 21 |
| 2023-02-03 | $36.00 | $36.00 | 201 |
| 2023-02-02 | $40.00 | $40.00 | 0 |
| 2023-02-01 | $40.00 | $40.00 | 159 |
| 2023-01-31 | $38.00 | $38.00 | 27 |
| 2023-01-30 | $34.00 | $34.00 | 23 |
| 2023-01-27 | $32.00 | $32.00 | 24 |
| 2023-01-26 | $40.00 | $40.00 | 1 |
| 2023-01-25 | $40.00 | $40.00 | 237 |
| 2023-01-24 | $35.00 | $35.00 | 385 |
| 2023-01-23 | $40.00 | $40.00 | 25 |
| 2023-01-20 | $36.00 | $36.00 | 192 |
| 2023-01-19 | $41.00 | $41.00 | 151 |
| 2023-01-18 | $38.00 | $38.00 | 94 |
| 2023-01-17 | $39.00 | $39.00 | 36 |
| 2023-01-13 | $41.00 | $41.00 | 19 |
| 2023-01-12 | $43.00 | $43.00 | 0 |
| 2023-01-11 | $43.00 | $43.00 | 0 |
| 2023-01-10 | $43.00 | $43.00 | 20 |
| 2023-01-09 | $42.00 | $42.00 | 69 |
| 2023-01-06 | $38.00 | $38.00 | 35 |
| 2023-01-05 | $42.00 | $42.00 | 84 |
| 2023-01-04 | $43.00 | $43.00 | 18 |
| 2023-01-03 | $41.00 | $41.00 | 0 |