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
- 2009-02-13 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 | $74.61 | $154.42 | 0 |
| 2023-12-28 | $74.61 | $154.42 | 0 |
| 2023-12-27 | $74.61 | $154.42 | 0 |
| 2023-12-26 | $74.61 | $154.42 | 0 |
| 2023-12-22 | $74.61 | $154.42 | 300 |
| 2023-12-21 | $72.74 | $150.55 | 200 |
| 2023-12-20 | $72.94 | $150.96 | 0 |
| 2023-12-19 | $72.94 | $150.96 | 600 |
| 2023-12-18 | $71.34 | $147.65 | 400 |
| 2023-12-15 | $71.51 | $148.00 | 0 |
| 2023-12-14 | $71.51 | $148.00 | 500 |
| 2023-12-13 | $68.50 | $141.77 | 400 |
| 2023-12-12 | $68.50 | $141.77 | 100 |
| 2023-12-11 | $68.44 | $141.65 | 300 |
| 2023-12-08 | $69.83 | $144.53 | 500 |
| 2023-12-07 | $70.73 | $146.39 | 0 |
| 2023-12-06 | $70.73 | $146.39 | 0 |
| 2023-12-05 | $70.73 | $146.39 | 0 |
| 2023-12-04 | $70.73 | $146.39 | 0 |
| 2023-12-01 | $70.73 | $146.39 | 200 |
| 2023-11-30 | $69.64 | $144.13 | 100 |
| 2023-11-29 | $69.64 | $144.13 | 0 |
| 2023-11-28 | $69.64 | $144.13 | 0 |
| 2023-11-27 | $69.64 | $144.13 | 0 |
| 2023-11-24 | $69.64 | $144.13 | 100 |
| 2023-11-22 | $69.51 | $143.86 | 100 |
| 2023-11-21 | $69.51 | $143.86 | 400 |
| 2023-11-20 | $68.10 | $140.95 | 1,600 |
| 2023-11-17 | $67.78 | $140.28 | 0 |
| 2023-11-16 | $67.78 | $140.28 | 0 |
| 2023-11-15 | $67.78 | $140.28 | 200 |
| 2023-11-14 | $63.00 | $130.39 | 0 |
| 2023-11-13 | $63.00 | $130.39 | 100 |
| 2023-11-10 | $63.00 | $130.39 | 0 |
| 2023-11-09 | $63.00 | $130.39 | 200 |
| 2023-11-08 | $64.16 | $132.79 | 3,300 |
| 2023-11-07 | $63.06 | $130.51 | 0 |
| 2023-11-06 | $63.06 | $130.51 | 0 |
| 2023-11-03 | $63.06 | $130.51 | 0 |
| 2023-11-02 | $63.06 | $130.51 | 100 |
| 2023-11-01 | $63.06 | $130.51 | 0 |
| 2023-10-31 | $63.06 | $130.51 | 500 |
| 2023-10-30 | $61.00 | $126.25 | 0 |
| 2023-10-27 | $61.00 | $126.25 | 0 |
| 2023-10-26 | $61.00 | $126.25 | 0 |
| 2023-10-25 | $61.00 | $126.25 | 1,800 |
| 2023-10-24 | $62.65 | $129.67 | 0 |
| 2023-10-23 | $62.65 | $129.67 | 0 |
| 2023-10-20 | $62.65 | $129.67 | 0 |
| 2023-10-19 | $62.65 | $129.67 | 0 |
| 2023-10-18 | $62.65 | $129.67 | 0 |
| 2023-10-17 | $62.65 | $129.67 | 300 |
| 2023-10-16 | $62.78 | $129.94 | 0 |
| 2023-10-13 | $62.78 | $129.94 | 0 |
| 2023-10-12 | $62.78 | $129.94 | 0 |
| 2023-10-11 | $62.78 | $129.94 | 500 |
| 2023-10-10 | $59.59 | $123.33 | 0 |
| 2023-10-09 | $59.59 | $123.33 | 0 |
| 2023-10-06 | $59.59 | $123.33 | 0 |
| 2023-10-05 | $59.59 | $123.33 | 100 |
| 2023-10-04 | $59.59 | $123.33 | 600 |
| 2023-10-03 | $62.74 | $129.85 | 0 |
| 2023-10-02 | $62.74 | $129.85 | 0 |
| 2023-09-29 | $62.74 | $129.85 | 0 |
| 2023-09-28 | $62.74 | $129.85 | 400 |
| 2023-09-27 | $61.80 | $127.91 | 1,000 |
| 2023-09-26 | $61.05 | $126.35 | 800 |
| 2023-09-25 | $64.30 | $133.08 | 0 |
| 2023-09-22 | $64.30 | $133.08 | 300 |
| 2023-09-21 | $64.30 | $133.08 | 100 |
| 2023-09-20 | $64.30 | $133.08 | 100 |
| 2023-09-19 | $64.30 | $133.08 | 500 |
| 2023-09-18 | $63.83 | $132.11 | 0 |
| 2023-09-15 | $63.83 | $132.11 | 0 |
| 2023-09-14 | $63.83 | $132.11 | 300 |
| 2023-09-13 | $61.23 | $126.73 | 500 |
| 2023-09-12 | $63.22 | $130.85 | 0 |
| 2023-09-11 | $63.22 | $130.85 | 200 |
| 2023-09-08 | $59.20 | $122.53 | 300 |
| 2023-09-07 | $60.74 | $125.71 | 0 |
| 2023-09-06 | $60.74 | $125.71 | 0 |
| 2023-09-05 | $60.74 | $125.71 | 0 |
| 2023-09-01 | $60.74 | $125.71 | 0 |
| 2023-08-31 | $60.74 | $125.71 | 600 |
| 2023-08-30 | $61.83 | $127.97 | 200 |
| 2023-08-29 | $59.23 | $122.59 | 200 |
| 2023-08-28 | $58.38 | $120.83 | 0 |
| 2023-08-25 | $58.38 | $120.83 | 300 |
| 2023-08-24 | $60.00 | $124.18 | 0 |
| 2023-08-23 | $60.00 | $124.18 | 500 |
| 2023-08-22 | $60.00 | $124.18 | 400 |
| 2023-08-21 | $59.17 | $122.46 | 200 |
| 2023-08-18 | $58.53 | $121.14 | 0 |
| 2023-08-17 | $58.53 | $121.14 | 800 |
| 2023-08-16 | $58.00 | $120.04 | 3,900 |
| 2023-08-15 | $57.84 | $119.71 | 800 |
| 2023-08-14 | $59.75 | $123.66 | 0 |
| 2023-08-11 | $59.75 | $123.66 | 300 |
| 2023-08-10 | $65.43 | $135.42 | 100 |
| 2023-08-09 | $65.43 | $131.80 | 0 |
| 2023-08-08 | $65.43 | $131.80 | 0 |
| 2023-08-07 | $65.43 | $131.80 | 100 |
| 2023-08-04 | $65.43 | $131.80 | 100 |
| 2023-08-03 | $65.43 | $131.80 | 100 |
| 2023-08-02 | $65.43 | $131.80 | 100 |
| 2023-08-01 | $65.43 | $131.80 | 100 |
| 2023-07-31 | $65.43 | $131.80 | 100 |
| 2023-07-28 | $65.43 | $131.80 | 0 |
| 2023-07-27 | $65.43 | $131.80 | 200 |
| 2023-07-26 | $66.72 | $134.39 | 200 |
| 2023-07-25 | $69.01 | $139.01 | 1,400 |
| 2023-07-24 | $65.88 | $132.70 | 0 |
| 2023-07-21 | $65.88 | $132.70 | 300 |
| 2023-07-20 | $64.75 | $130.43 | 700 |
| 2023-07-19 | $67.98 | $136.93 | 100 |
| 2023-07-18 | $67.98 | $136.93 | 100 |
| 2023-07-17 | $67.98 | $136.93 | 0 |
| 2023-07-14 | $67.98 | $136.93 | 0 |
| 2023-07-13 | $67.98 | $136.93 | 200 |
| 2023-07-12 | $63.61 | $128.13 | 0 |
| 2023-07-11 | $63.61 | $128.13 | 300 |
| 2023-07-10 | $63.00 | $126.90 | 0 |
| 2023-07-07 | $63.00 | $126.90 | 400 |
| 2023-07-06 | $63.40 | $127.71 | 0 |
| 2023-07-05 | $63.40 | $127.71 | 0 |
| 2023-07-03 | $63.40 | $127.71 | 0 |
| 2023-06-30 | $63.40 | $127.71 | 0 |
| 2023-06-29 | $63.40 | $127.71 | 100 |
| 2023-06-28 | $65.60 | $132.14 | 0 |
| 2023-06-27 | $65.60 | $132.14 | 100 |
| 2023-06-26 | $65.60 | $132.14 | 0 |
| 2023-06-23 | $65.60 | $132.14 | 0 |
| 2023-06-22 | $65.60 | $132.14 | 100 |
| 2023-06-21 | $65.60 | $132.14 | 0 |
| 2023-06-20 | $65.60 | $132.14 | 700 |
| 2023-06-16 | $67.75 | $136.47 | 0 |
| 2023-06-15 | $67.75 | $136.47 | 400 |
| 2023-06-14 | $67.97 | $136.91 | 200 |
| 2023-06-13 | $65.30 | $131.53 | 200 |
| 2023-06-12 | $63.85 | $128.61 | 1,500 |
| 2023-06-09 | $64.37 | $129.66 | 800 |
| 2023-06-08 | $62.73 | $126.36 | 900 |
| 2023-06-07 | $62.73 | $126.36 | 200 |
| 2023-06-06 | $60.43 | $121.72 | 0 |
| 2023-06-05 | $60.43 | $121.72 | 400 |
| 2023-06-02 | $60.43 | $121.72 | 0 |
| 2023-06-01 | $60.43 | $121.72 | 300 |
| 2023-05-31 | $60.43 | $121.72 | 0 |
| 2023-05-30 | $60.43 | $121.72 | 0 |
| 2023-05-26 | $60.43 | $121.72 | 500 |
| 2023-05-25 | $58.40 | $117.64 | 3,400 |
| 2023-05-24 | $59.84 | $120.54 | 100 |
| 2023-05-23 | $60.49 | $121.85 | 400 |
| 2023-05-22 | $60.11 | $121.08 | 200 |
| 2023-05-19 | $62.34 | $125.57 | 0 |
| 2023-05-18 | $62.34 | $125.57 | 0 |
| 2023-05-17 | $62.34 | $125.57 | 0 |
| 2023-05-16 | $62.34 | $125.57 | 0 |
| 2023-05-15 | $62.34 | $125.57 | 100 |
| 2023-05-12 | $61.54 | $123.96 | 0 |
| 2023-05-11 | $61.54 | $123.96 | 5,000 |
| 2023-05-10 | $63.52 | $127.95 | 0 |
| 2023-05-09 | $63.52 | $127.95 | 0 |
| 2023-05-08 | $63.52 | $127.95 | 4,300 |
| 2023-05-05 | $61.13 | $123.13 | 0 |
| 2023-05-04 | $61.13 | $123.13 | 100 |
| 2023-05-03 | $63.39 | $127.69 | 500 |
| 2023-05-02 | $65.62 | $132.18 | 0 |
| 2023-05-01 | $65.62 | $132.18 | 600 |
| 2023-04-28 | $62.63 | $126.16 | 0 |
| 2023-04-27 | $62.63 | $126.16 | 1,400 |
| 2023-04-26 | $68.97 | $138.93 | 0 |
| 2023-04-25 | $68.97 | $138.93 | 0 |
| 2023-04-24 | $68.97 | $138.93 | 0 |
| 2023-04-21 | $68.97 | $138.93 | 0 |
| 2023-04-20 | $68.97 | $138.93 | 0 |
| 2023-04-19 | $68.97 | $138.93 | 0 |
| 2023-04-18 | $68.97 | $138.93 | 400 |
| 2023-04-17 | $68.59 | $138.16 | 1,000 |
| 2023-04-14 | $68.60 | $138.18 | 600 |
| 2023-04-13 | $68.60 | $138.18 | 0 |
| 2023-04-12 | $68.60 | $138.18 | 0 |
| 2023-04-11 | $68.60 | $138.18 | 900 |
| 2023-04-10 | $65.00 | $130.93 | 1,400 |
| 2023-04-06 | $66.45 | $133.85 | 0 |
| 2023-04-05 | $66.45 | $133.85 | 200 |
| 2023-04-04 | $66.88 | $134.72 | 0 |
| 2023-04-03 | $66.88 | $134.72 | 200 |
| 2023-03-31 | $67.51 | $135.99 | 900 |
| 2023-03-30 | $67.51 | $135.99 | 200 |
| 2023-03-29 | $64.10 | $129.12 | 0 |
| 2023-03-28 | $64.10 | $129.12 | 0 |
| 2023-03-27 | $64.10 | $129.12 | 0 |
| 2023-03-24 | $64.10 | $129.12 | 400 |
| 2023-03-23 | $63.88 | $128.67 | 0 |
| 2023-03-22 | $63.88 | $128.67 | 0 |
| 2023-03-21 | $63.88 | $128.67 | 100 |
| 2023-03-20 | $63.88 | $128.67 | 0 |
| 2023-03-17 | $63.88 | $128.67 | 1,000 |
| 2023-03-16 | $64.28 | $129.48 | 600 |
| 2023-03-15 | $64.11 | $129.14 | 600 |
| 2023-03-14 | $68.15 | $137.27 | 0 |
| 2023-03-13 | $68.15 | $137.27 | 100 |
| 2023-03-10 | $68.15 | $137.27 | 100 |
| 2023-03-09 | $70.50 | $142.01 | 100 |
| 2023-03-08 | $70.50 | $137.59 | 2,800 |
| 2023-03-07 | $73.63 | $143.70 | 0 |
| 2023-03-06 | $73.63 | $143.70 | 100 |
| 2023-03-03 | $73.63 | $143.70 | 200 |
| 2023-03-02 | $71.89 | $140.30 | 0 |
| 2023-03-01 | $71.89 | $140.30 | 600 |
| 2023-02-28 | $69.00 | $134.66 | 500 |
| 2023-02-27 | $67.82 | $132.36 | 0 |
| 2023-02-24 | $67.82 | $132.36 | 200 |
| 2023-02-23 | $70.20 | $137.00 | 400 |
| 2023-02-22 | $72.66 | $141.80 | 600 |
| 2023-02-21 | $75.27 | $146.90 | 2,700 |
| 2023-02-17 | $73.00 | $142.47 | 400 |
| 2023-02-16 | $74.44 | $145.28 | 600 |
| 2023-02-15 | $74.40 | $145.20 | 0 |
| 2023-02-14 | $74.40 | $145.20 | 0 |
| 2023-02-13 | $74.40 | $145.20 | 0 |
| 2023-02-10 | $74.40 | $145.20 | 400 |
| 2023-02-09 | $79.50 | $155.15 | 0 |
| 2023-02-08 | $79.50 | $155.15 | 900 |
| 2023-02-07 | $79.50 | $155.15 | 0 |
| 2023-02-06 | $79.50 | $155.15 | 0 |
| 2023-02-03 | $79.50 | $155.15 | 500 |
| 2023-02-02 | $79.50 | $155.15 | 0 |
| 2023-02-01 | $79.50 | $155.15 | 0 |
| 2023-01-31 | $79.50 | $155.15 | 0 |
| 2023-01-30 | $79.50 | $155.15 | 0 |
| 2023-01-27 | $79.50 | $155.15 | 0 |
| 2023-01-26 | $79.50 | $155.15 | 0 |
| 2023-01-25 | $79.50 | $155.15 | 0 |
| 2023-01-24 | $79.50 | $155.15 | 300 |
| 2023-01-23 | $77.00 | $150.27 | 13,000 |
| 2023-01-20 | $77.64 | $151.52 | 0 |
| 2023-01-19 | $77.64 | $151.52 | 800 |
| 2023-01-18 | $76.70 | $149.69 | 0 |
| 2023-01-17 | $76.70 | $149.69 | 300 |
| 2023-01-13 | $75.90 | $148.13 | 2,300 |
| 2023-01-12 | $75.90 | $148.13 | 100 |
| 2023-01-11 | $74.64 | $145.67 | 0 |
| 2023-01-10 | $74.64 | $145.67 | 200 |
| 2023-01-09 | $73.60 | $143.64 | 400 |
| 2023-01-06 | $71.69 | $139.91 | 600 |
| 2023-01-05 | $69.32 | $135.28 | 0 |
| 2023-01-04 | $69.32 | $135.28 | 0 |
| 2023-01-03 | $69.32 | $135.28 | 200 |