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
- 1994-04-04 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 | $45.20 | $85.08 | 5,320 |
| 2023-12-28 | $45.00 | $84.70 | 2,340 |
| 2023-12-27 | $46.30 | $87.15 | 2,210 |
| 2023-12-26 | $47.30 | $89.03 | 2,930 |
| 2023-12-22 | $46.40 | $87.34 | 2,430 |
| 2023-12-21 | $46.40 | $87.34 | 2,550 |
| 2023-12-20 | $45.10 | $84.89 | 2,050 |
| 2023-12-19 | $45.00 | $84.70 | 3,190 |
| 2023-12-18 | $45.50 | $85.65 | 3,630 |
| 2023-12-15 | $45.00 | $84.70 | 4,510 |
| 2023-12-14 | $45.00 | $84.70 | 3,170 |
| 2023-12-13 | $44.90 | $84.52 | 7,320 |
| 2023-12-12 | $47.70 | $89.79 | 3,340 |
| 2023-12-11 | $46.10 | $86.77 | 3,240 |
| 2023-12-08 | $50.30 | $94.68 | 4,960 |
| 2023-12-07 | $50.90 | $95.81 | 2,820 |
| 2023-12-06 | $48.00 | $90.35 | 2,140 |
| 2023-12-05 | $48.00 | $90.35 | 2,160 |
| 2023-12-04 | $48.50 | $91.29 | 940 |
| 2023-12-01 | $49.70 | $93.55 | 1,870 |
| 2023-11-30 | $50.70 | $95.43 | 4,760 |
| 2023-11-29 | $46.70 | $87.90 | 890 |
| 2023-11-28 | $46.00 | $86.59 | 2,210 |
| 2023-11-27 | $45.80 | $86.21 | 1,060 |
| 2023-11-24 | $44.90 | $84.52 | 240 |
| 2023-11-22 | $44.50 | $83.76 | 2,010 |
| 2023-11-21 | $43.70 | $82.26 | 2,240 |
| 2023-11-20 | $44.60 | $83.95 | 10,810 |
| 2023-11-17 | $44.20 | $83.20 | 1,620 |
| 2023-11-16 | $43.60 | $82.07 | 1,080 |
| 2023-11-15 | $43.50 | $81.88 | 2,980 |
| 2023-11-14 | $43.50 | $81.88 | 3,840 |
| 2023-11-13 | $45.40 | $85.46 | 1,920 |
| 2023-11-10 | $45.50 | $85.65 | 6,290 |
| 2023-11-09 | $51.00 | $96.00 | 2,870 |
| 2023-11-08 | $47.30 | $89.03 | 420 |
| 2023-11-07 | $45.90 | $86.40 | 900 |
| 2023-11-06 | $45.80 | $86.21 | 1,350 |
| 2023-11-03 | $45.40 | $85.46 | 300 |
| 2023-11-02 | $45.20 | $85.08 | 700 |
| 2023-11-01 | $44.50 | $83.76 | 2,010 |
| 2023-10-31 | $43.90 | $82.63 | 2,580 |
| 2023-10-30 | $45.20 | $85.08 | 1,100 |
| 2023-10-27 | $45.20 | $85.08 | 930 |
| 2023-10-26 | $45.00 | $84.70 | 1,290 |
| 2023-10-25 | $45.20 | $85.08 | 1,680 |
| 2023-10-24 | $44.90 | $84.52 | 1,660 |
| 2023-10-23 | $45.40 | $85.46 | 1,250 |
| 2023-10-20 | $45.50 | $85.65 | 660 |
| 2023-10-19 | $45.10 | $84.89 | 1,380 |
| 2023-10-18 | $46.10 | $86.77 | 1,150 |
| 2023-10-17 | $44.80 | $84.33 | 2,390 |
| 2023-10-16 | $43.60 | $82.07 | 2,080 |
| 2023-10-13 | $43.70 | $82.26 | 1,070 |
| 2023-10-12 | $43.70 | $82.26 | 1,840 |
| 2023-10-11 | $43.60 | $82.07 | 2,510 |
| 2023-10-10 | $43.60 | $82.07 | 1,830 |
| 2023-10-09 | $44.00 | $82.82 | 2,840 |
| 2023-10-06 | $43.70 | $82.26 | 590 |
| 2023-10-05 | $44.30 | $83.39 | 1,560 |
| 2023-10-04 | $43.90 | $82.63 | 2,870 |
| 2023-10-03 | $43.60 | $82.07 | 3,290 |
| 2023-10-02 | $43.80 | $82.45 | 1,950 |
| 2023-09-29 | $43.70 | $82.26 | 1,120 |
| 2023-09-28 | $43.60 | $82.07 | 1,320 |
| 2023-09-27 | $43.70 | $82.26 | 1,170 |
| 2023-09-26 | $43.60 | $82.07 | 11,460 |
| 2023-09-25 | $43.60 | $82.07 | 1,190 |
| 2023-09-22 | $43.50 | $81.88 | 1,210 |
| 2023-09-21 | $43.50 | $81.88 | 2,290 |
| 2023-09-20 | $43.50 | $81.88 | 4,350 |
| 2023-09-19 | $43.60 | $82.07 | 9,880 |
| 2023-09-18 | $45.40 | $85.46 | 7,080 |
| 2023-09-15 | $45.60 | $85.83 | 7,350 |
| 2023-09-14 | $50.50 | $95.06 | 4,090 |
| 2023-09-13 | $48.40 | $91.10 | 5,530 |
| 2023-09-12 | $45.60 | $85.83 | 2,420 |
| 2023-09-11 | $43.90 | $82.63 | 2,910 |
| 2023-09-08 | $43.90 | $82.63 | 4,900 |
| 2023-09-07 | $43.90 | $82.63 | 4,120 |
| 2023-09-06 | $43.00 | $80.94 | 3,350 |
| 2023-09-05 | $42.30 | $79.62 | 3,650 |
| 2023-09-01 | $43.10 | $81.13 | 4,710 |
| 2023-08-31 | $42.80 | $80.56 | 7,140 |
| 2023-08-30 | $44.10 | $83.01 | 10,630 |
| 2023-08-29 | $47.60 | $89.60 | 10,500 |
| 2023-08-28 | $50.40 | $94.87 | 4,720 |
| 2023-08-25 | $52.60 | $99.01 | 5,250 |
| 2023-08-24 | $52.60 | $99.01 | 3,190 |
| 2023-08-23 | $52.50 | $98.82 | 3,350 |
| 2023-08-22 | $52.80 | $99.39 | 5,870 |
| 2023-08-21 | $53.70 | $101.08 | 7,230 |
| 2023-08-18 | $51.80 | $97.50 | 10,510 |
| 2023-08-17 | $54.00 | $101.64 | 5,190 |
| 2023-08-16 | $56.00 | $105.41 | 9,530 |
| 2023-08-15 | $57.00 | $107.29 | 3,460 |
| 2023-08-14 | $57.70 | $108.61 | 7,970 |
| 2023-08-11 | $61.50 | $115.76 | 3,520 |
| 2023-08-10 | $62.90 | $118.40 | 11,580 |
| 2023-08-09 | $69.80 | $131.39 | 3,090 |
| 2023-08-08 | $71.20 | $134.02 | 2,850 |
| 2023-08-07 | $71.40 | $134.40 | 2,140 |
| 2023-08-04 | $71.70 | $134.96 | 1,450 |
| 2023-08-03 | $74.40 | $140.04 | 1,880 |
| 2023-08-02 | $72.80 | $137.03 | 2,000 |
| 2023-08-01 | $74.80 | $140.80 | 2,340 |
| 2023-07-31 | $72.80 | $137.03 | 3,080 |
| 2023-07-28 | $72.00 | $135.53 | 2,160 |
| 2023-07-27 | $72.30 | $136.09 | 3,180 |
| 2023-07-26 | $72.80 | $137.03 | 1,920 |
| 2023-07-25 | $70.80 | $133.27 | 1,930 |
| 2023-07-24 | $72.10 | $135.71 | 2,390 |
| 2023-07-21 | $70.40 | $132.51 | 1,910 |
| 2023-07-20 | $71.40 | $134.40 | 1,820 |
| 2023-07-19 | $73.00 | $137.41 | 2,650 |
| 2023-07-18 | $73.50 | $138.35 | 4,300 |
| 2023-07-17 | $70.80 | $133.27 | 3,020 |
| 2023-07-14 | $71.10 | $133.83 | 3,620 |
| 2023-07-13 | $69.30 | $130.44 | 4,930 |
| 2023-07-12 | $70.80 | $133.27 | 3,990 |
| 2023-07-11 | $71.50 | $134.59 | 4,450 |
| 2023-07-10 | $74.50 | $140.23 | 2,250 |
| 2023-07-07 | $73.90 | $139.10 | 2,900 |
| 2023-07-06 | $75.30 | $141.74 | 2,810 |
| 2023-07-05 | $74.50 | $140.23 | 4,290 |
| 2023-07-03 | $72.40 | $136.28 | 2,090 |
| 2023-06-30 | $72.60 | $136.66 | 3,200 |
| 2023-06-29 | $74.40 | $140.04 | 2,790 |
| 2023-06-28 | $73.60 | $138.54 | 2,720 |
| 2023-06-27 | $73.50 | $138.35 | 4,990 |
| 2023-06-26 | $71.50 | $134.59 | 4,150 |
| 2023-06-23 | $73.40 | $138.16 | 3,930 |
| 2023-06-22 | $74.90 | $140.99 | 2,580 |
| 2023-06-21 | $73.40 | $138.16 | 8,290 |
| 2023-06-20 | $71.50 | $134.59 | 10,560 |
| 2023-06-16 | $73.10 | $137.60 | 9,260 |
| 2023-06-15 | $74.70 | $140.61 | 5,840 |
| 2023-06-14 | $73.60 | $138.54 | 7,300 |
| 2023-06-13 | $71.90 | $135.34 | 10,000 |
| 2023-06-12 | $74.10 | $139.48 | 25,230 |
| 2023-06-09 | $80.80 | $152.09 | 10,520 |
| 2023-06-08 | $81.30 | $153.03 | 11,420 |
| 2023-06-07 | $83.50 | $157.17 | 6,500 |
| 2023-06-06 | $82.70 | $155.67 | 4,100 |
| 2023-06-05 | $81.10 | $152.66 | 7,880 |
| 2023-06-02 | $85.80 | $161.50 | 14,780 |
| 2023-06-01 | $91.50 | $172.23 | 11,500 |
| 2023-05-31 | $94.90 | $178.63 | 16,310 |
| 2023-05-30 | $93.00 | $175.06 | 8,010 |
| 2023-05-26 | $97.80 | $184.09 | 8,370 |
| 2023-05-25 | $92.60 | $174.30 | 8,640 |
| 2023-05-24 | $93.00 | $175.06 | 8,760 |
| 2023-05-23 | $89.40 | $168.28 | 3,220 |
| 2023-05-22 | $88.60 | $166.77 | 5,490 |
| 2023-05-19 | $86.60 | $163.01 | 3,630 |
| 2023-05-18 | $84.80 | $159.62 | 8,980 |
| 2023-05-17 | $88.70 | $166.96 | 16,120 |
| 2023-05-16 | $87.40 | $164.51 | 11,670 |
| 2023-05-15 | $80.40 | $151.34 | 5,840 |
| 2023-05-12 | $79.30 | $149.27 | 8,440 |
| 2023-05-11 | $85.00 | $160.00 | 18,680 |
| 2023-05-10 | $85.20 | $160.37 | 6,750 |
| 2023-05-09 | $87.10 | $163.95 | 7,480 |
| 2023-05-08 | $83.70 | $157.55 | 5,840 |
| 2023-05-05 | $83.60 | $157.36 | 11,730 |
| 2023-05-04 | $82.50 | $155.29 | 16,050 |
| 2023-05-03 | $91.30 | $171.86 | 44,220 |
| 2023-05-02 | $84.20 | $158.49 | 11,770 |
| 2023-05-01 | $77.60 | $146.07 | 5,640 |
| 2023-04-28 | $75.00 | $141.17 | 3,370 |
| 2023-04-27 | $75.90 | $142.87 | 2,250 |
| 2023-04-26 | $77.30 | $145.50 | 1,820 |
| 2023-04-25 | $77.30 | $145.50 | 3,200 |
| 2023-04-24 | $78.30 | $147.39 | 2,110 |
| 2023-04-21 | $77.70 | $146.26 | 3,080 |
| 2023-04-20 | $76.10 | $143.24 | 4,710 |
| 2023-04-19 | $78.50 | $147.76 | 2,830 |
| 2023-04-18 | $77.60 | $146.07 | 3,710 |
| 2023-04-17 | $78.00 | $146.82 | 3,250 |
| 2023-04-14 | $81.60 | $153.60 | 5,050 |
| 2023-04-13 | $84.90 | $159.81 | 3,180 |
| 2023-04-12 | $87.00 | $163.76 | 2,420 |
| 2023-04-11 | $87.30 | $164.33 | 4,600 |
| 2023-04-10 | $85.10 | $160.18 | 5,050 |
| 2023-04-06 | $83.90 | $157.93 | 15,000 |
| 2023-04-05 | $78.00 | $146.82 | 4,000 |
| 2023-04-04 | $77.00 | $144.94 | 1,080 |
| 2023-04-03 | $78.60 | $147.95 | 6,480 |
| 2023-03-31 | $76.20 | $143.43 | 3,320 |
| 2023-03-30 | $74.60 | $140.42 | 7,020 |
| 2023-03-29 | $77.50 | $145.88 | 5,840 |
| 2023-03-28 | $82.90 | $156.04 | 4,960 |
| 2023-03-27 | $81.60 | $153.60 | 4,480 |
| 2023-03-24 | $79.90 | $150.40 | 3,170 |
| 2023-03-23 | $74.80 | $140.80 | 3,960 |
| 2023-03-22 | $79.10 | $148.89 | 1,690 |
| 2023-03-21 | $77.70 | $146.26 | 7,660 |
| 2023-03-20 | $80.00 | $150.59 | 5,450 |
| 2023-03-17 | $77.30 | $145.50 | 8,900 |
| 2023-03-16 | $80.90 | $152.28 | 6,010 |
| 2023-03-15 | $80.60 | $151.71 | 9,630 |
| 2023-03-14 | $72.30 | $136.09 | 6,920 |
| 2023-03-13 | $68.40 | $128.75 | 7,940 |
| 2023-03-10 | $66.20 | $124.61 | 2,200 |
| 2023-03-09 | $68.80 | $129.50 | 3,030 |
| 2023-03-08 | $71.10 | $133.83 | 2,280 |
| 2023-03-07 | $72.50 | $136.47 | 6,810 |
| 2023-03-06 | $72.20 | $135.90 | 2,460 |
| 2023-03-03 | $74.40 | $140.04 | 3,940 |
| 2023-03-02 | $75.20 | $141.55 | 1,420 |
| 2023-03-01 | $73.90 | $139.10 | 2,390 |
| 2023-02-28 | $73.10 | $137.60 | 1,420 |
| 2023-02-27 | $72.60 | $136.66 | 1,420 |
| 2023-02-24 | $72.00 | $135.53 | 1,800 |
| 2023-02-23 | $73.80 | $138.91 | 3,720 |
| 2023-02-22 | $74.50 | $140.23 | 1,710 |
| 2023-02-21 | $78.00 | $146.82 | 2,980 |
| 2023-02-17 | $78.60 | $147.95 | 1,750 |
| 2023-02-16 | $76.40 | $143.81 | 3,590 |
| 2023-02-15 | $80.10 | $150.77 | 5,360 |
| 2023-02-14 | $80.00 | $150.59 | 2,260 |
| 2023-02-13 | $81.80 | $153.97 | 5,510 |
| 2023-02-10 | $82.30 | $154.91 | 1,970 |
| 2023-02-09 | $80.40 | $151.34 | 4,210 |
| 2023-02-08 | $81.40 | $153.22 | 3,960 |
| 2023-02-07 | $82.10 | $154.54 | 3,140 |
| 2023-02-06 | $78.90 | $148.51 | 3,180 |
| 2023-02-03 | $82.90 | $156.04 | 3,860 |
| 2023-02-02 | $81.10 | $152.66 | 6,420 |
| 2023-02-01 | $80.00 | $150.59 | 5,550 |
| 2023-01-31 | $81.80 | $153.97 | 5,860 |
| 2023-01-30 | $81.10 | $152.66 | 3,640 |
| 2023-01-27 | $80.80 | $152.09 | 6,510 |
| 2023-01-26 | $82.10 | $154.54 | 9,070 |
| 2023-01-25 | $84.70 | $159.43 | 4,470 |
| 2023-01-24 | $82.30 | $154.91 | 4,810 |
| 2023-01-23 | $82.80 | $155.86 | 14,610 |
| 2023-01-20 | $88.40 | $166.40 | 4,330 |
| 2023-01-19 | $86.60 | $163.01 | 3,960 |
| 2023-01-18 | $89.20 | $167.90 | 5,310 |
| 2023-01-17 | $95.10 | $179.01 | 3,500 |
| 2023-01-13 | $93.60 | $176.18 | 1,820 |
| 2023-01-12 | $93.90 | $176.75 | 5,980 |
| 2023-01-11 | $93.00 | $175.06 | 3,870 |
| 2023-01-10 | $92.30 | $173.74 | 5,290 |
| 2023-01-09 | $90.70 | $170.73 | 6,540 |
| 2023-01-06 | $92.50 | $174.11 | 4,550 |
| 2023-01-05 | $88.90 | $167.34 | 5,130 |
| 2023-01-04 | $94.30 | $177.50 | 1,400 |
| 2023-01-03 | $95.70 | $180.14 | 6,670 |