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
- 2020-12-02 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 | $35.25 | $35.25 | 10,096 |
| 2023-12-28 | $38.50 | $38.50 | 12,992 |
| 2023-12-27 | $40.25 | $40.25 | 32,712 |
| 2023-12-26 | $37.00 | $37.00 | 4,192 |
| 2023-12-22 | $38.50 | $38.50 | 14,124 |
| 2023-12-21 | $35.25 | $35.25 | 8,468 |
| 2023-12-20 | $34.00 | $34.00 | 18,072 |
| 2023-12-19 | $32.00 | $32.00 | 2,840 |
| 2023-12-18 | $32.25 | $32.25 | 2,500 |
| 2023-12-15 | $34.75 | $34.75 | 2,248 |
| 2023-12-14 | $34.50 | $34.50 | 8,868 |
| 2023-12-13 | $34.25 | $34.25 | 18,980 |
| 2023-12-12 | $31.13 | $31.13 | 185,428 |
| 2023-12-11 | $29.00 | $29.00 | 5,952 |
| 2023-12-08 | $34.50 | $34.50 | 5,148 |
| 2023-12-07 | $32.75 | $32.75 | 2,312 |
| 2023-12-06 | $33.50 | $33.50 | 7,852 |
| 2023-12-05 | $34.00 | $34.00 | 29,252 |
| 2023-12-04 | $34.25 | $34.25 | 6,684 |
| 2023-12-01 | $36.75 | $36.75 | 20,408 |
| 2023-11-30 | $40.00 | $40.00 | 44,152 |
| 2023-11-29 | $34.00 | $34.00 | 788 |
| 2023-11-28 | $32.25 | $32.25 | 36 |
| 2023-11-27 | $31.75 | $31.75 | 552 |
| 2023-11-24 | $31.80 | $31.80 | 104 |
| 2023-11-22 | $31.75 | $31.75 | 284 |
| 2023-11-21 | $33.00 | $33.00 | 84 |
| 2023-11-20 | $32.75 | $32.75 | 816 |
| 2023-11-17 | $32.00 | $32.00 | 300 |
| 2023-11-16 | $31.25 | $31.25 | 484 |
| 2023-11-15 | $33.25 | $33.25 | 188 |
| 2023-11-14 | $32.00 | $32.00 | 220 |
| 2023-11-13 | $31.75 | $31.75 | 544 |
| 2023-11-10 | $32.50 | $32.50 | 52 |
| 2023-11-09 | $32.25 | $32.25 | 480 |
| 2023-11-08 | $33.75 | $33.75 | 196 |
| 2023-11-07 | $33.75 | $33.75 | 252 |
| 2023-11-06 | $34.75 | $34.75 | 492 |
| 2023-11-03 | $35.25 | $35.25 | 1,628 |
| 2023-11-02 | $35.50 | $35.50 | 1,176 |
| 2023-11-01 | $35.25 | $35.25 | 484 |
| 2023-10-31 | $35.75 | $35.75 | 532 |
| 2023-10-30 | $37.00 | $37.00 | 752 |
| 2023-10-27 | $37.75 | $37.75 | 440 |
| 2023-10-26 | $39.25 | $39.25 | 512 |
| 2023-10-25 | $38.63 | $38.63 | 256 |
| 2023-10-24 | $39.25 | $39.25 | 68 |
| 2023-10-23 | $39.00 | $39.00 | 524 |
| 2023-10-20 | $37.50 | $37.50 | 852 |
| 2023-10-19 | $38.75 | $38.75 | 1,084 |
| 2023-10-18 | $38.25 | $38.25 | 760 |
| 2023-10-17 | $40.00 | $40.00 | 696 |
| 2023-10-16 | $38.25 | $38.25 | 624 |
| 2023-10-13 | $40.00 | $40.00 | 736 |
| 2023-10-12 | $38.17 | $38.17 | 576 |
| 2023-10-11 | $40.50 | $40.50 | 720 |
| 2023-10-10 | $40.00 | $40.00 | 796 |
| 2023-10-09 | $38.03 | $38.03 | 1,108 |
| 2023-10-06 | $39.50 | $39.50 | 1,256 |
| 2023-10-05 | $36.50 | $36.50 | 2,912 |
| 2023-10-04 | $38.75 | $38.75 | 13,568 |
| 2023-10-03 | $42.50 | $42.50 | 11,848 |
| 2023-10-02 | $48.75 | $48.75 | 20,220 |
| 2023-09-29 | $43.25 | $43.25 | 2,172 |
| 2023-09-28 | $37.50 | $37.50 | 1,124 |
| 2023-09-27 | $38.60 | $38.60 | 1,376 |
| 2023-09-26 | $38.25 | $38.25 | 2,564 |
| 2023-09-25 | $38.75 | $38.75 | 72 |
| 2023-09-22 | $37.75 | $37.75 | 488 |
| 2023-09-21 | $38.25 | $38.25 | 148 |
| 2023-09-20 | $41.88 | $41.88 | 72 |
| 2023-09-19 | $39.50 | $39.50 | 416 |
| 2023-09-18 | $43.88 | $43.88 | 256 |
| 2023-09-15 | $45.25 | $45.25 | 820 |
| 2023-09-14 | $45.50 | $45.50 | 572 |
| 2023-09-13 | $49.50 | $49.50 | 428 |
| 2023-09-12 | $48.75 | $48.75 | 528 |
| 2023-09-11 | $47.00 | $47.00 | 404 |
| 2023-09-08 | $44.25 | $44.25 | 3,588 |
| 2023-09-07 | $60.88 | $60.88 | 120 |
| 2023-09-06 | $59.50 | $59.50 | 168 |
| 2023-09-05 | $59.67 | $59.67 | 288 |
| 2023-09-01 | $62.50 | $62.50 | 200 |
| 2023-08-31 | $63.75 | $63.75 | 284 |
| 2023-08-30 | $65.50 | $65.50 | 676 |
| 2023-08-29 | $68.25 | $68.25 | 292 |
| 2023-08-28 | $68.25 | $68.25 | 120 |
| 2023-08-25 | $68.45 | $68.45 | 320 |
| 2023-08-24 | $67.25 | $67.25 | 188 |
| 2023-08-23 | $68.75 | $68.75 | 132 |
| 2023-08-22 | $71.25 | $71.25 | 492 |
| 2023-08-21 | $74.50 | $74.50 | 1,736 |
| 2023-08-18 | $71.25 | $71.25 | 1,712 |
| 2023-08-17 | $76.50 | $76.50 | 624 |
| 2023-08-16 | $77.50 | $77.50 | 404 |
| 2023-08-15 | $80.00 | $80.00 | 348 |
| 2023-08-14 | $79.25 | $79.25 | 360 |
| 2023-08-11 | $80.75 | $80.75 | 1,708 |
| 2023-08-10 | $84.25 | $84.25 | 1,232 |
| 2023-08-09 | $88.00 | $88.00 | 200 |
| 2023-08-08 | $88.75 | $88.75 | 1,392 |
| 2023-08-07 | $94.00 | $94.00 | 864 |
| 2023-08-04 | $98.75 | $98.75 | 776 |
| 2023-08-03 | $102.75 | $102.75 | 2,076 |
| 2023-08-02 | $97.75 | $97.75 | 2,776 |
| 2023-08-01 | $98.75 | $98.75 | 4,212 |
| 2023-07-31 | $100.25 | $100.25 | 1,356 |
| 2023-07-28 | $95.75 | $95.75 | 1,420 |
| 2023-07-27 | $93.50 | $93.50 | 3,868 |
| 2023-07-26 | $103.75 | $103.75 | 6,340 |
| 2023-07-25 | $97.00 | $97.00 | 3,912 |
| 2023-07-24 | $92.50 | $92.50 | 2,784 |
| 2023-07-21 | $91.00 | $91.00 | 6,484 |
| 2023-07-20 | $82.25 | $82.25 | 2,516 |
| 2023-07-19 | $84.50 | $84.50 | 3,540 |
| 2023-07-18 | $86.50 | $86.50 | 3,176 |
| 2023-07-17 | $85.25 | $85.25 | 6,792 |
| 2023-07-14 | $79.63 | $79.63 | 14,992 |
| 2023-07-13 | $88.50 | $88.50 | 76,288 |
| 2023-07-12 | $94.75 | $94.75 | 726,268 |
| 2023-07-11 | $47.50 | $47.50 | 1,016 |
| 2023-07-10 | $46.75 | $46.75 | 436 |
| 2023-07-07 | $45.25 | $45.25 | 352 |
| 2023-07-06 | $45.75 | $45.75 | 952 |
| 2023-07-05 | $48.75 | $48.75 | 252 |
| 2023-07-03 | $50.75 | $50.75 | 140 |
| 2023-06-30 | $50.75 | $50.75 | 208 |
| 2023-06-29 | $52.50 | $52.50 | 264 |
| 2023-06-28 | $51.75 | $51.75 | 300 |
| 2023-06-27 | $53.00 | $53.00 | 236 |
| 2023-06-26 | $49.50 | $49.50 | 664 |
| 2023-06-23 | $50.00 | $50.00 | 1,532 |
| 2023-06-22 | $50.75 | $50.75 | 1,016 |
| 2023-06-21 | $52.75 | $52.75 | 468 |
| 2023-06-20 | $57.25 | $57.25 | 744 |
| 2023-06-16 | $62.75 | $62.75 | 1,656 |
| 2023-06-15 | $65.25 | $65.25 | 6,748 |
| 2023-06-14 | $56.75 | $56.75 | 548 |
| 2023-06-13 | $54.50 | $54.50 | 2,356 |
| 2023-06-12 | $53.50 | $53.50 | 1,072 |
| 2023-06-09 | $56.75 | $56.75 | 684 |
| 2023-06-08 | $56.75 | $56.75 | 976 |
| 2023-06-07 | $58.00 | $58.00 | 3,724 |
| 2023-06-06 | $59.25 | $59.25 | 10,964 |
| 2023-06-05 | $61.75 | $61.75 | 2,196 |
| 2023-06-02 | $61.25 | $61.25 | 2,628 |
| 2023-06-01 | $56.75 | $56.75 | 1,908 |
| 2023-05-31 | $58.25 | $58.25 | 2,592 |
| 2023-05-30 | $69.25 | $69.25 | 1,560 |
| 2023-05-26 | $75.75 | $75.75 | 792 |
| 2023-05-25 | $81.25 | $81.25 | 2,928 |
| 2023-05-24 | $89.00 | $89.00 | 2,300 |
| 2023-05-23 | $93.00 | $93.00 | 728 |
| 2023-05-22 | $93.25 | $93.25 | 2,672 |
| 2023-05-19 | $103.75 | $103.75 | 1,364 |
| 2023-05-18 | $106.00 | $106.00 | 1,440 |
| 2023-05-17 | $112.75 | $112.75 | 3,980 |
| 2023-05-16 | $108.50 | $108.50 | 42,384 |
| 2023-05-15 | $105.00 | $105.00 | 1,352 |
| 2023-05-12 | $105.50 | $105.50 | 2,744 |
| 2023-05-11 | $103.75 | $103.75 | 1,900 |
| 2023-05-10 | $101.50 | $101.50 | 11,744 |
| 2023-05-09 | $101.50 | $101.50 | 5,220 |
| 2023-05-08 | $100.50 | $100.50 | 11,572 |
| 2023-05-05 | $95.00 | $95.00 | 9,456 |
| 2023-05-04 | $95.25 | $95.25 | 8,280 |
| 2023-05-03 | $99.25 | $99.25 | 9,816 |
| 2023-05-02 | $100.50 | $100.50 | 6,564 |
| 2023-05-01 | $108.00 | $108.00 | 7,104 |
| 2023-04-28 | $107.50 | $107.50 | 9,668 |
| 2023-04-27 | $116.75 | $116.75 | 19,108 |
| 2023-04-26 | $113.25 | $113.25 | 48,312 |
| 2023-04-25 | $107.00 | $107.00 | 691,816 |
| 2023-04-24 | $96.00 | $96.00 | 33,024 |
| 2023-04-21 | $132.75 | $132.75 | 82,540 |
| 2023-04-20 | $158.75 | $158.75 | 583,020 |
| 2023-04-19 | $163.75 | $163.75 | 558,284 |
| 2023-04-18 | $137.50 | $137.50 | 1,080,356 |
| 2023-04-17 | $96.50 | $96.50 | 225,080 |
| 2023-04-14 | $114.75 | $114.75 | 3,087,968 |
| 2023-04-13 | $25.25 | $25.25 | 2,248 |
| 2023-04-12 | $24.50 | $24.50 | 472 |
| 2023-04-11 | $26.00 | $26.00 | 580 |
| 2023-04-10 | $24.08 | $24.08 | 564 |
| 2023-04-06 | $24.75 | $24.75 | 936 |
| 2023-04-05 | $24.50 | $24.50 | 804 |
| 2023-04-04 | $25.50 | $25.50 | 5,948 |
| 2023-04-03 | $32.50 | $32.50 | 432 |
| 2023-03-31 | $34.88 | $34.88 | 136 |
| 2023-03-30 | $34.25 | $34.25 | 520 |
| 2023-03-29 | $35.00 | $35.00 | 400 |
| 2023-03-28 | $36.38 | $36.38 | 244 |
| 2023-03-27 | $36.25 | $36.25 | 60 |
| 2023-03-24 | $35.00 | $35.00 | 144 |
| 2023-03-23 | $38.42 | $38.42 | 208 |
| 2023-03-22 | $36.50 | $36.50 | 100 |
| 2023-03-21 | $37.25 | $37.25 | 304 |
| 2023-03-20 | $38.25 | $38.25 | 188 |
| 2023-03-17 | $38.75 | $38.75 | 588 |
| 2023-03-16 | $33.80 | $33.80 | 24 |
| 2023-03-15 | $37.00 | $37.00 | 240 |
| 2023-03-14 | $38.17 | $38.17 | 1,340 |
| 2023-03-13 | $40.50 | $40.50 | 160 |
| 2023-03-10 | $42.00 | $42.00 | 68 |
| 2023-03-09 | $47.25 | $47.25 | 192 |
| 2023-03-08 | $45.00 | $45.00 | 216 |
| 2023-03-07 | $47.25 | $47.25 | 488 |
| 2023-03-06 | $51.50 | $51.50 | 1,916 |
| 2023-03-03 | $46.00 | $46.00 | 288 |
| 2023-03-02 | $45.50 | $45.50 | 796 |
| 2023-03-01 | $50.00 | $50.00 | 116 |
| 2023-02-28 | $52.50 | $52.50 | 76 |
| 2023-02-27 | $51.25 | $51.25 | 156 |
| 2023-02-24 | $54.25 | $54.25 | 1,068 |
| 2023-02-23 | $55.50 | $55.50 | 572 |
| 2023-02-22 | $57.00 | $57.00 | 164 |
| 2023-02-21 | $60.75 | $60.75 | 284 |
| 2023-02-17 | $63.00 | $63.00 | 152 |
| 2023-02-16 | $67.00 | $67.00 | 492 |
| 2023-02-15 | $63.38 | $63.38 | 1,180 |
| 2023-02-14 | $67.50 | $67.50 | 440 |
| 2023-02-13 | $65.00 | $65.00 | 164 |
| 2023-02-10 | $67.50 | $67.50 | 268 |
| 2023-02-09 | $71.50 | $71.50 | 312 |
| 2023-02-08 | $71.50 | $71.50 | 516 |
| 2023-02-07 | $72.50 | $72.50 | 792 |
| 2023-02-06 | $70.00 | $70.00 | 884 |
| 2023-02-03 | $66.50 | $66.50 | 1,200 |
| 2023-02-02 | $67.50 | $67.50 | 1,556 |
| 2023-02-01 | $63.75 | $63.75 | 384 |
| 2023-01-31 | $65.00 | $65.00 | 120 |
| 2023-01-30 | $66.50 | $66.50 | 132 |
| 2023-01-27 | $65.75 | $65.75 | 312 |
| 2023-01-26 | $67.25 | $67.25 | 324 |
| 2023-01-25 | $67.50 | $67.50 | 396 |
| 2023-01-24 | $72.25 | $72.25 | 1,704 |
| 2023-01-23 | $64.75 | $64.75 | 128 |
| 2023-01-20 | $66.25 | $66.25 | 260 |
| 2023-01-19 | $65.38 | $65.38 | 196 |
| 2023-01-18 | $62.50 | $62.50 | 1,408 |
| 2023-01-17 | $74.50 | $74.50 | 464 |
| 2023-01-13 | $76.25 | $76.25 | 1,084 |
| 2023-01-12 | $72.50 | $72.50 | 144 |
| 2023-01-11 | $67.75 | $67.75 | 412 |
| 2023-01-10 | $73.38 | $73.38 | 276 |
| 2023-01-09 | $70.20 | $70.20 | 260 |
| 2023-01-06 | $73.25 | $73.25 | 232 |
| 2023-01-05 | $74.00 | $74.00 | 1,236 |
| 2023-01-04 | $72.50 | $72.50 | 1,860 |
| 2023-01-03 | $79.75 | $79.75 | 10,480 |