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
- 2009-04-21 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 | $45.89 | $55.79 | 0 |
| 2023-12-28 | $45.89 | $55.79 | 3,500 |
| 2023-12-27 | $43.41 | $52.77 | 300 |
| 2023-12-26 | $44.50 | $54.10 | 0 |
| 2023-12-22 | $44.50 | $54.10 | 0 |
| 2023-12-21 | $44.50 | $54.10 | 500 |
| 2023-12-20 | $43.21 | $52.53 | 700 |
| 2023-12-19 | $45.89 | $55.79 | 400 |
| 2023-12-18 | $45.89 | $55.79 | 1,100 |
| 2023-12-15 | $41.25 | $50.15 | 2,600 |
| 2023-12-14 | $41.25 | $50.15 | 400 |
| 2023-12-13 | $41.00 | $49.84 | 3,600 |
| 2023-12-12 | $41.00 | $49.84 | 2,200 |
| 2023-12-11 | $41.00 | $49.84 | 12,100 |
| 2023-12-08 | $39.67 | $48.23 | 0 |
| 2023-12-07 | $39.67 | $48.23 | 800 |
| 2023-12-06 | $40.64 | $49.41 | 34,300 |
| 2023-12-05 | $37.93 | $46.11 | 200 |
| 2023-12-04 | $38.44 | $46.73 | 800 |
| 2023-12-01 | $37.84 | $46.00 | 0 |
| 2023-11-30 | $37.84 | $46.00 | 1,400 |
| 2023-11-29 | $39.01 | $47.43 | 200 |
| 2023-11-28 | $37.78 | $45.93 | 0 |
| 2023-11-27 | $37.78 | $45.93 | 1,000 |
| 2023-11-24 | $38.07 | $46.28 | 900 |
| 2023-11-22 | $37.19 | $45.21 | 1,400 |
| 2023-11-21 | $37.60 | $45.71 | 800 |
| 2023-11-20 | $37.09 | $45.09 | 300 |
| 2023-11-17 | $37.09 | $45.09 | 500 |
| 2023-11-16 | $37.50 | $45.59 | 0 |
| 2023-11-15 | $37.50 | $45.59 | 2,600 |
| 2023-11-14 | $39.05 | $47.47 | 23,400 |
| 2023-11-13 | $35.65 | $43.34 | 800 |
| 2023-11-10 | $37.20 | $45.23 | 46,800 |
| 2023-11-09 | $38.00 | $46.20 | 1,000 |
| 2023-11-08 | $36.10 | $43.89 | 600 |
| 2023-11-07 | $36.50 | $44.37 | 800 |
| 2023-11-06 | $40.33 | $49.03 | 500 |
| 2023-11-03 | $39.79 | $48.37 | 300 |
| 2023-11-02 | $38.67 | $47.01 | 300 |
| 2023-11-01 | $35.65 | $43.34 | 700 |
| 2023-10-31 | $34.95 | $42.49 | 0 |
| 2023-10-30 | $34.95 | $42.49 | 800 |
| 2023-10-27 | $35.83 | $43.56 | 46,300 |
| 2023-10-26 | $33.95 | $41.27 | 800 |
| 2023-10-25 | $33.85 | $41.15 | 1,200 |
| 2023-10-24 | $37.23 | $45.26 | 800 |
| 2023-10-23 | $38.87 | $47.26 | 5,400 |
| 2023-10-20 | $34.95 | $42.49 | 800 |
| 2023-10-19 | $37.28 | $45.32 | 172,100 |
| 2023-10-18 | $36.00 | $43.77 | 300 |
| 2023-10-17 | $36.17 | $43.97 | 400 |
| 2023-10-16 | $39.97 | $48.59 | 4,200 |
| 2023-10-13 | $39.05 | $47.47 | 300 |
| 2023-10-12 | $37.85 | $46.02 | 100 |
| 2023-10-11 | $40.95 | $49.78 | 200 |
| 2023-10-10 | $39.00 | $47.41 | 500 |
| 2023-10-09 | $40.89 | $49.71 | 0 |
| 2023-10-06 | $40.89 | $49.71 | 600 |
| 2023-10-05 | $37.50 | $45.59 | 400 |
| 2023-10-04 | $39.37 | $47.86 | 500 |
| 2023-10-03 | $36.65 | $44.56 | 400 |
| 2023-10-02 | $41.91 | $50.95 | 300 |
| 2023-09-29 | $40.55 | $49.30 | 300 |
| 2023-09-28 | $39.85 | $48.45 | 1,100 |
| 2023-09-27 | $39.68 | $48.24 | 700 |
| 2023-09-26 | $36.70 | $44.62 | 700 |
| 2023-09-25 | $41.60 | $50.57 | 300 |
| 2023-09-22 | $41.35 | $50.27 | 300 |
| 2023-09-21 | $41.75 | $50.76 | 300 |
| 2023-09-20 | $43.39 | $52.75 | 200 |
| 2023-09-19 | $43.39 | $52.75 | 1,000 |
| 2023-09-18 | $43.39 | $52.75 | 400 |
| 2023-09-15 | $39.71 | $48.28 | 0 |
| 2023-09-14 | $39.71 | $48.28 | 400 |
| 2023-09-13 | $40.40 | $49.12 | 0 |
| 2023-09-12 | $40.40 | $49.12 | 0 |
| 2023-09-11 | $40.40 | $49.12 | 5,700 |
| 2023-09-08 | $42.29 | $51.41 | 1,300 |
| 2023-09-07 | $38.70 | $47.05 | 0 |
| 2023-09-06 | $38.70 | $47.05 | 200 |
| 2023-09-05 | $39.00 | $47.41 | 200 |
| 2023-09-01 | $40.46 | $49.19 | 0 |
| 2023-08-31 | $40.46 | $49.19 | 1,100 |
| 2023-08-30 | $37.80 | $45.95 | 0 |
| 2023-08-29 | $37.80 | $45.95 | 0 |
| 2023-08-28 | $37.80 | $45.95 | 0 |
| 2023-08-25 | $37.80 | $45.95 | 4,700 |
| 2023-08-24 | $37.07 | $45.07 | 3,500 |
| 2023-08-23 | $41.35 | $50.27 | 500 |
| 2023-08-22 | $40.17 | $48.84 | 200 |
| 2023-08-21 | $36.20 | $44.01 | 300 |
| 2023-08-18 | $39.73 | $48.30 | 0 |
| 2023-08-17 | $39.73 | $48.30 | 1,400 |
| 2023-08-16 | $37.40 | $45.47 | 400 |
| 2023-08-15 | $37.40 | $45.47 | 1,000 |
| 2023-08-14 | $37.65 | $45.77 | 0 |
| 2023-08-11 | $37.65 | $45.77 | 0 |
| 2023-08-10 | $37.65 | $45.77 | 100 |
| 2023-08-09 | $37.65 | $45.77 | 200 |
| 2023-08-08 | $38.30 | $46.56 | 300 |
| 2023-08-07 | $38.63 | $46.96 | 100 |
| 2023-08-04 | $38.63 | $46.96 | 100 |
| 2023-08-03 | $38.63 | $46.96 | 200 |
| 2023-08-02 | $39.50 | $48.02 | 1,300 |
| 2023-08-01 | $39.50 | $48.02 | 100 |
| 2023-07-31 | $39.50 | $48.02 | 2,300 |
| 2023-07-28 | $40.64 | $49.41 | 0 |
| 2023-07-27 | $40.64 | $49.41 | 2,100 |
| 2023-07-26 | $38.75 | $47.11 | 0 |
| 2023-07-25 | $38.75 | $47.11 | 0 |
| 2023-07-24 | $38.75 | $47.11 | 0 |
| 2023-07-21 | $38.75 | $47.11 | 600 |
| 2023-07-20 | $39.70 | $48.26 | 0 |
| 2023-07-19 | $39.70 | $48.26 | 0 |
| 2023-07-18 | $39.70 | $48.26 | 300 |
| 2023-07-17 | $39.50 | $48.02 | 500 |
| 2023-07-14 | $43.35 | $52.70 | 300 |
| 2023-07-13 | $42.25 | $51.36 | 1,100 |
| 2023-07-12 | $39.85 | $48.45 | 100 |
| 2023-07-11 | $38.63 | $46.96 | 100 |
| 2023-07-10 | $38.63 | $46.96 | 0 |
| 2023-07-07 | $38.63 | $46.96 | 600 |
| 2023-07-06 | $38.25 | $46.50 | 300 |
| 2023-07-05 | $42.10 | $51.18 | 200 |
| 2023-07-03 | $42.10 | $51.18 | 0 |
| 2023-06-30 | $42.10 | $51.18 | 1,000 |
| 2023-06-29 | $42.25 | $51.36 | 0 |
| 2023-06-28 | $42.25 | $51.36 | 2,200 |
| 2023-06-27 | $37.15 | $45.16 | 800 |
| 2023-06-26 | $37.20 | $45.23 | 0 |
| 2023-06-23 | $37.20 | $45.23 | 300 |
| 2023-06-22 | $39.85 | $48.45 | 100 |
| 2023-06-21 | $39.85 | $48.45 | 0 |
| 2023-06-20 | $39.85 | $48.45 | 400 |
| 2023-06-16 | $39.00 | $47.41 | 200 |
| 2023-06-15 | $42.15 | $51.24 | 200 |
| 2023-06-14 | $38.85 | $47.23 | 400 |
| 2023-06-13 | $39.90 | $48.51 | 400 |
| 2023-06-12 | $41.33 | $50.25 | 600 |
| 2023-06-09 | $36.63 | $44.53 | 100 |
| 2023-06-08 | $36.63 | $44.53 | 100 |
| 2023-06-07 | $36.63 | $44.53 | 400 |
| 2023-06-06 | $37.91 | $46.09 | 600 |
| 2023-06-05 | $36.91 | $44.87 | 1,000 |
| 2023-06-02 | $40.35 | $49.05 | 300 |
| 2023-06-01 | $40.35 | $49.05 | 0 |
| 2023-05-31 | $40.35 | $49.05 | 0 |
| 2023-05-30 | $40.35 | $49.05 | 700 |
| 2023-05-26 | $38.20 | $46.44 | 8,200 |
| 2023-05-25 | $38.91 | $47.30 | 7,700 |
| 2023-05-24 | $38.33 | $46.60 | 300 |
| 2023-05-23 | $39.61 | $48.16 | 2,000 |
| 2023-05-22 | $39.61 | $48.16 | 0 |
| 2023-05-19 | $39.61 | $48.16 | 0 |
| 2023-05-18 | $39.61 | $48.16 | 1,000 |
| 2023-05-17 | $36.60 | $44.50 | 1,200 |
| 2023-05-16 | $39.35 | $47.84 | 300 |
| 2023-05-15 | $37.90 | $46.08 | 400 |
| 2023-05-12 | $37.50 | $45.59 | 900 |
| 2023-05-11 | $39.30 | $47.78 | 600 |
| 2023-05-10 | $40.66 | $49.43 | 8,300 |
| 2023-05-09 | $43.21 | $52.53 | 0 |
| 2023-05-08 | $43.21 | $52.53 | 600 |
| 2023-05-05 | $42.36 | $51.50 | 0 |
| 2023-05-04 | $42.36 | $51.50 | 2,500 |
| 2023-05-03 | $40.82 | $49.63 | 1,200 |
| 2023-05-02 | $39.35 | $47.84 | 400 |
| 2023-05-01 | $41.15 | $50.03 | 400 |
| 2023-04-28 | $42.50 | $51.67 | 200 |
| 2023-04-27 | $39.00 | $47.41 | 0 |
| 2023-04-26 | $39.00 | $47.41 | 700 |
| 2023-04-25 | $39.45 | $47.96 | 0 |
| 2023-04-24 | $39.45 | $47.96 | 1,100 |
| 2023-04-21 | $39.80 | $47.58 | 0 |
| 2023-04-20 | $39.80 | $47.58 | 500 |
| 2023-04-19 | $40.91 | $48.91 | 500 |
| 2023-04-18 | $41.58 | $49.71 | 0 |
| 2023-04-17 | $41.58 | $49.71 | 100 |
| 2023-04-14 | $39.51 | $47.24 | 1,400 |
| 2023-04-13 | $40.92 | $48.92 | 400 |
| 2023-04-12 | $38.35 | $45.85 | 0 |
| 2023-04-11 | $38.35 | $45.85 | 1,100 |
| 2023-04-10 | $38.35 | $45.85 | 0 |
| 2023-04-06 | $38.35 | $45.85 | 0 |
| 2023-04-05 | $38.35 | $45.85 | 8,700 |
| 2023-04-04 | $40.45 | $48.36 | 0 |
| 2023-04-03 | $40.45 | $48.36 | 0 |
| 2023-03-31 | $40.45 | $48.36 | 800 |
| 2023-03-30 | $39.53 | $47.26 | 0 |
| 2023-03-29 | $39.53 | $47.26 | 1,100 |
| 2023-03-28 | $38.55 | $46.09 | 300 |
| 2023-03-27 | $36.85 | $44.06 | 0 |
| 2023-03-24 | $36.85 | $44.06 | 300 |
| 2023-03-23 | $40.31 | $48.19 | 1,000 |
| 2023-03-22 | $38.47 | $45.99 | 1,200 |
| 2023-03-21 | $38.15 | $45.61 | 1,200 |
| 2023-03-20 | $37.03 | $44.27 | 400 |
| 2023-03-17 | $37.07 | $44.32 | 200 |
| 2023-03-16 | $36.05 | $43.10 | 0 |
| 2023-03-15 | $36.05 | $43.10 | 300 |
| 2023-03-14 | $38.25 | $45.73 | 800 |
| 2023-03-13 | $37.90 | $45.31 | 500 |
| 2023-03-10 | $39.10 | $46.75 | 900 |
| 2023-03-09 | $40.50 | $48.42 | 3,600 |
| 2023-03-08 | $40.27 | $48.15 | 500 |
| 2023-03-07 | $38.55 | $46.09 | 1,900 |
| 2023-03-06 | $41.75 | $49.92 | 2,100 |
| 2023-03-03 | $40.36 | $48.25 | 400 |
| 2023-03-02 | $37.60 | $44.95 | 0 |
| 2023-03-01 | $37.60 | $44.95 | 1,400 |
| 2023-02-28 | $37.15 | $44.42 | 0 |
| 2023-02-27 | $37.15 | $44.42 | 300 |
| 2023-02-24 | $36.75 | $43.94 | 0 |
| 2023-02-23 | $36.75 | $43.94 | 200 |
| 2023-02-22 | $39.23 | $46.90 | 300 |
| 2023-02-21 | $37.45 | $44.78 | 500 |
| 2023-02-17 | $38.60 | $46.15 | 500 |
| 2023-02-16 | $41.85 | $50.04 | 700 |
| 2023-02-15 | $38.13 | $45.59 | 0 |
| 2023-02-14 | $38.13 | $45.59 | 0 |
| 2023-02-13 | $38.13 | $45.59 | 2,100 |
| 2023-02-10 | $40.95 | $48.96 | 200 |
| 2023-02-09 | $38.80 | $46.39 | 0 |
| 2023-02-08 | $38.80 | $46.39 | 700 |
| 2023-02-07 | $39.19 | $46.86 | 300 |
| 2023-02-06 | $41.85 | $50.04 | 3,400 |
| 2023-02-03 | $38.75 | $46.33 | 4,000 |
| 2023-02-02 | $38.75 | $46.33 | 0 |
| 2023-02-01 | $38.75 | $46.33 | 0 |
| 2023-01-31 | $38.75 | $46.33 | 300 |
| 2023-01-30 | $38.85 | $46.45 | 600 |
| 2023-01-27 | $38.85 | $46.45 | 900 |
| 2023-01-26 | $41.59 | $49.73 | 0 |
| 2023-01-25 | $41.59 | $49.73 | 300 |
| 2023-01-24 | $39.10 | $46.75 | 700 |
| 2023-01-23 | $39.05 | $46.69 | 0 |
| 2023-01-20 | $39.05 | $46.69 | 300 |
| 2023-01-19 | $38.25 | $45.73 | 400 |
| 2023-01-18 | $40.33 | $48.22 | 500 |
| 2023-01-17 | $41.09 | $49.13 | 800 |
| 2023-01-13 | $36.35 | $43.46 | 300 |
| 2023-01-12 | $36.20 | $43.28 | 8,900 |
| 2023-01-11 | $38.15 | $45.61 | 21,200 |
| 2023-01-10 | $37.88 | $45.29 | 1,400 |
| 2023-01-09 | $36.55 | $43.70 | 300 |
| 2023-01-06 | $36.55 | $43.70 | 1,000 |
| 2023-01-05 | $37.50 | $44.84 | 0 |
| 2023-01-04 | $37.50 | $44.84 | 0 |
| 2023-01-03 | $37.50 | $44.84 | 1,100 |