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
- 2020-12-15 to 2026-08-28
- 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 | $103.00 | $103.00 | 19,766 |
| 2023-12-28 | $100.20 | $100.20 | 29,744 |
| 2023-12-27 | $102.80 | $102.80 | 52,600 |
| 2023-12-26 | $102.00 | $102.00 | 84,645 |
| 2023-12-22 | $92.80 | $92.80 | 176,067 |
| 2023-12-21 | $77.00 | $77.00 | 24,840 |
| 2023-12-20 | $73.40 | $73.40 | 19,618 |
| 2023-12-19 | $72.40 | $72.40 | 16,968 |
| 2023-12-18 | $71.20 | $71.20 | 17,874 |
| 2023-12-15 | $75.60 | $75.60 | 12,185 |
| 2023-12-14 | $76.00 | $76.00 | 19,545 |
| 2023-12-13 | $78.80 | $78.80 | 20,638 |
| 2023-12-12 | $80.20 | $80.20 | 21,403 |
| 2023-12-11 | $76.60 | $76.60 | 20,112 |
| 2023-12-08 | $80.20 | $80.20 | 19,379 |
| 2023-12-07 | $81.80 | $81.80 | 65,343 |
| 2023-12-06 | $73.60 | $73.60 | 27,587 |
| 2023-12-05 | $76.60 | $76.60 | 11,688 |
| 2023-12-04 | $77.20 | $77.20 | 19,194 |
| 2023-12-01 | $76.70 | $76.70 | 11,484 |
| 2023-11-30 | $76.60 | $76.60 | 18,489 |
| 2023-11-29 | $79.20 | $79.20 | 13,754 |
| 2023-11-28 | $78.40 | $78.40 | 19,973 |
| 2023-11-27 | $81.90 | $81.90 | 33,402 |
| 2023-11-24 | $91.20 | $91.20 | 4,226 |
| 2023-11-22 | $90.60 | $90.60 | 20,482 |
| 2023-11-21 | $89.20 | $89.20 | 23,581 |
| 2023-11-20 | $84.20 | $84.20 | 31,001 |
| 2023-11-17 | $80.20 | $80.20 | 64,929 |
| 2023-11-16 | $91.50 | $91.50 | 76,102 |
| 2023-11-15 | $100.00 | $100.00 | 38,100 |
| 2023-11-14 | $109.70 | $109.70 | 32,739 |
| 2023-11-13 | $120.80 | $120.80 | 22,373 |
| 2023-11-10 | $115.00 | $115.00 | 18,868 |
| 2023-11-09 | $110.80 | $110.80 | 21,201 |
| 2023-11-08 | $108.00 | $108.00 | 22,646 |
| 2023-11-07 | $110.00 | $110.00 | 21,286 |
| 2023-11-06 | $105.90 | $105.90 | 37,626 |
| 2023-11-03 | $97.20 | $97.20 | 49,727 |
| 2023-11-02 | $98.40 | $98.40 | 77,807 |
| 2023-11-01 | $85.90 | $85.90 | 66,022 |
| 2023-10-31 | $93.80 | $93.80 | 296,561 |
| 2023-10-30 | $109.80 | $109.80 | 2,160,227 |
| 2023-10-27 | $75.00 | $75.00 | 9,508 |
| 2023-10-26 | $75.80 | $75.80 | 13,321 |
| 2023-10-25 | $75.20 | $75.20 | 9,226 |
| 2023-10-24 | $77.20 | $77.20 | 8,961 |
| 2023-10-23 | $76.40 | $76.40 | 28,340 |
| 2023-10-20 | $89.40 | $89.40 | 33,709 |
| 2023-10-19 | $74.20 | $74.20 | 18,062 |
| 2023-10-18 | $80.60 | $80.60 | 11,975 |
| 2023-10-17 | $83.40 | $83.40 | 11,539 |
| 2023-10-16 | $90.20 | $90.20 | 11,375 |
| 2023-10-13 | $90.20 | $90.20 | 17,257 |
| 2023-10-12 | $97.60 | $97.60 | 10,443 |
| 2023-10-11 | $101.20 | $101.20 | 4,699 |
| 2023-10-10 | $101.10 | $101.10 | 7,772 |
| 2023-10-09 | $97.70 | $97.70 | 7,068 |
| 2023-10-06 | $102.40 | $102.40 | 12,641 |
| 2023-10-05 | $103.60 | $103.60 | 14,177 |
| 2023-10-04 | $109.60 | $109.60 | 17,011 |
| 2023-10-03 | $100.80 | $100.80 | 8,611 |
| 2023-10-02 | $94.80 | $94.80 | 7,257 |
| 2023-09-29 | $97.60 | $97.60 | 5,229 |
| 2023-09-28 | $101.00 | $101.00 | 3,855 |
| 2023-09-27 | $96.60 | $96.60 | 6,460 |
| 2023-09-26 | $94.00 | $94.00 | 4,788 |
| 2023-09-25 | $96.20 | $96.20 | 5,357 |
| 2023-09-22 | $98.00 | $98.00 | 5,850 |
| 2023-09-21 | $102.60 | $102.60 | 4,279 |
| 2023-09-20 | $100.20 | $100.20 | 5,904 |
| 2023-09-19 | $104.60 | $104.60 | 5,610 |
| 2023-09-18 | $108.00 | $108.00 | 9,835 |
| 2023-09-15 | $109.00 | $109.00 | 7,911 |
| 2023-09-14 | $118.00 | $118.00 | 9,949 |
| 2023-09-13 | $106.40 | $106.40 | 19,811 |
| 2023-09-12 | $107.80 | $107.80 | 11,476 |
| 2023-09-11 | $99.60 | $99.60 | 8,997 |
| 2023-09-08 | $90.80 | $90.80 | 8,523 |
| 2023-09-07 | $81.40 | $81.40 | 3,552 |
| 2023-09-06 | $79.40 | $79.40 | 2,230 |
| 2023-09-05 | $80.40 | $80.40 | 2,889 |
| 2023-09-01 | $83.60 | $83.60 | 4,051 |
| 2023-08-31 | $78.20 | $78.20 | 3,464 |
| 2023-08-30 | $79.80 | $79.80 | 13,341 |
| 2023-08-29 | $79.20 | $79.20 | 11,003 |
| 2023-08-28 | $80.80 | $80.80 | 16,968 |
| 2023-08-25 | $99.20 | $99.20 | 2,638 |
| 2023-08-24 | $99.50 | $99.50 | 2,988 |
| 2023-08-23 | $101.00 | $101.00 | 20,753 |
| 2023-08-22 | $89.60 | $89.60 | 5,351 |
| 2023-08-21 | $82.80 | $82.80 | 3,646 |
| 2023-08-18 | $82.60 | $82.60 | 10,556 |
| 2023-08-17 | $80.40 | $80.40 | 8,765 |
| 2023-08-16 | $80.00 | $80.00 | 4,627 |
| 2023-08-15 | $85.40 | $85.40 | 4,068 |
| 2023-08-14 | $83.40 | $83.40 | 3,550 |
| 2023-08-11 | $82.60 | $82.60 | 4,218 |
| 2023-08-10 | $86.40 | $86.40 | 11,182 |
| 2023-08-09 | $80.80 | $80.80 | 2,159 |
| 2023-08-08 | $80.20 | $80.20 | 5,462 |
| 2023-08-07 | $82.00 | $82.00 | 7,080 |
| 2023-08-04 | $80.60 | $80.60 | 16,903 |
| 2023-08-03 | $85.90 | $85.90 | 5,443 |
| 2023-08-02 | $90.20 | $90.20 | 2,398 |
| 2023-08-01 | $95.80 | $95.80 | 4,281 |
| 2023-07-31 | $94.80 | $94.80 | 2,935 |
| 2023-07-28 | $92.00 | $92.00 | 9,826 |
| 2023-07-27 | $83.60 | $83.60 | 7,547 |
| 2023-07-26 | $79.80 | $79.80 | 9,310 |
| 2023-07-25 | $84.00 | $84.00 | 17,374 |
| 2023-07-24 | $93.80 | $93.80 | 6,283 |
| 2023-07-21 | $99.40 | $99.40 | 1,734 |
| 2023-07-20 | $97.40 | $97.40 | 3,749 |
| 2023-07-19 | $93.00 | $93.00 | 5,127 |
| 2023-07-18 | $93.00 | $93.00 | 14,457 |
| 2023-07-17 | $98.40 | $98.40 | 8,238 |
| 2023-07-14 | $101.80 | $101.80 | 6,550 |
| 2023-07-13 | $100.00 | $100.00 | 6,941 |
| 2023-07-12 | $98.00 | $98.00 | 10,411 |
| 2023-07-11 | $103.00 | $103.00 | 34,451 |
| 2023-07-10 | $96.00 | $96.00 | 17,308 |
| 2023-07-07 | $106.20 | $106.20 | 14,171 |
| 2023-07-06 | $108.20 | $108.20 | 13,279 |
| 2023-07-05 | $114.00 | $114.00 | 11,398 |
| 2023-07-03 | $115.00 | $115.00 | 2,729 |
| 2023-06-30 | $117.20 | $117.20 | 4,767 |
| 2023-06-29 | $115.00 | $115.00 | 7,387 |
| 2023-06-28 | $115.40 | $115.40 | 7,113 |
| 2023-06-27 | $112.00 | $112.00 | 9,640 |
| 2023-06-26 | $115.20 | $115.20 | 11,268 |
| 2023-06-23 | $116.60 | $116.60 | 25,865 |
| 2023-06-22 | $110.80 | $110.80 | 0 |
| 2023-06-21 | $110.80 | $110.80 | 30,086 |
| 2023-06-20 | $121.80 | $121.80 | 8,536 |
| 2023-06-16 | $119.60 | $119.60 | 8,795 |
| 2023-06-15 | $124.40 | $124.40 | 8,705 |
| 2023-06-14 | $123.90 | $123.90 | 4,169 |
| 2023-06-13 | $129.80 | $129.80 | 5,334 |
| 2023-06-12 | $126.20 | $126.20 | 9,609 |
| 2023-06-09 | $137.00 | $137.00 | 10,684 |
| 2023-06-08 | $143.00 | $143.00 | 24,428 |
| 2023-06-07 | $143.20 | $143.20 | 7,590 |
| 2023-06-06 | $138.60 | $138.60 | 11,947 |
| 2023-06-05 | $132.40 | $132.40 | 4,852 |
| 2023-06-02 | $135.60 | $135.60 | 9,098 |
| 2023-06-01 | $129.00 | $129.00 | 6,839 |
| 2023-05-31 | $122.20 | $122.20 | 8,409 |
| 2023-05-30 | $109.40 | $109.40 | 13,698 |
| 2023-05-26 | $105.60 | $105.60 | 10,936 |
| 2023-05-25 | $111.80 | $111.80 | 31,868 |
| 2023-05-24 | $128.20 | $128.20 | 10,331 |
| 2023-05-23 | $130.60 | $130.60 | 13,202 |
| 2023-05-22 | $140.40 | $140.40 | 13,951 |
| 2023-05-19 | $146.00 | $146.00 | 4,832 |
| 2023-05-18 | $151.00 | $151.00 | 6,563 |
| 2023-05-17 | $159.60 | $159.60 | 8,138 |
| 2023-05-16 | $154.80 | $154.80 | 3,805 |
| 2023-05-15 | $159.80 | $159.80 | 5,982 |
| 2023-05-12 | $146.80 | $146.80 | 10,242 |
| 2023-05-11 | $158.40 | $158.40 | 7,405 |
| 2023-05-10 | $169.80 | $169.80 | 14,177 |
| 2023-05-09 | $167.80 | $167.80 | 5,018 |
| 2023-05-08 | $167.20 | $167.20 | 4,203 |
| 2023-05-05 | $171.00 | $171.00 | 15,651 |
| 2023-05-04 | $167.80 | $167.80 | 24,970 |
| 2023-05-03 | $156.00 | $156.00 | 28,233 |
| 2023-05-02 | $142.20 | $142.20 | 17,922 |
| 2023-05-01 | $148.40 | $148.40 | 19,018 |
| 2023-04-28 | $137.00 | $137.00 | 9,226 |
| 2023-04-27 | $137.00 | $137.00 | 14,480 |
| 2023-04-26 | $140.00 | $140.00 | 9,137 |
| 2023-04-25 | $134.80 | $134.80 | 17,164 |
| 2023-04-24 | $130.80 | $130.80 | 28,955 |
| 2023-04-21 | $114.60 | $114.60 | 19,411 |
| 2023-04-20 | $108.80 | $108.80 | 10,922 |
| 2023-04-19 | $100.80 | $100.80 | 4,463 |
| 2023-04-18 | $98.60 | $98.60 | 13,812 |
| 2023-04-17 | $96.20 | $96.20 | 3,921 |
| 2023-04-14 | $95.60 | $95.60 | 1,291 |
| 2023-04-13 | $93.40 | $93.40 | 3,370 |
| 2023-04-12 | $92.80 | $92.80 | 740 |
| 2023-04-11 | $90.20 | $90.20 | 3,151 |
| 2023-04-10 | $92.80 | $92.80 | 5,070 |
| 2023-04-06 | $90.60 | $90.60 | 1,886 |
| 2023-04-05 | $89.60 | $89.60 | 3,597 |
| 2023-04-04 | $88.40 | $88.40 | 1,845 |
| 2023-04-03 | $90.00 | $90.00 | 4,738 |
| 2023-03-31 | $83.80 | $83.80 | 6,946 |
| 2023-03-30 | $83.80 | $83.80 | 9,120 |
| 2023-03-29 | $93.20 | $93.20 | 9,535 |
| 2023-03-28 | $84.40 | $84.40 | 1,971 |
| 2023-03-27 | $83.40 | $83.40 | 7,174 |
| 2023-03-24 | $78.60 | $78.60 | 3,332 |
| 2023-03-23 | $79.00 | $79.00 | 4,207 |
| 2023-03-22 | $79.38 | $79.38 | 3,109 |
| 2023-03-21 | $81.00 | $81.00 | 1,877 |
| 2023-03-20 | $81.20 | $81.20 | 2,101 |
| 2023-03-17 | $79.00 | $79.00 | 4,389 |
| 2023-03-16 | $82.00 | $82.00 | 1,960 |
| 2023-03-15 | $80.00 | $80.00 | 5,404 |
| 2023-03-14 | $80.80 | $80.80 | 12,058 |
| 2023-03-13 | $87.80 | $87.80 | 2,719 |
| 2023-03-10 | $88.20 | $88.20 | 9,077 |
| 2023-03-09 | $92.90 | $92.90 | 3,593 |
| 2023-03-08 | $93.00 | $93.00 | 2,091 |
| 2023-03-07 | $86.60 | $86.60 | 3,692 |
| 2023-03-06 | $86.80 | $86.80 | 4,133 |
| 2023-03-03 | $91.40 | $91.40 | 3,989 |
| 2023-03-02 | $93.80 | $93.80 | 1,836 |
| 2023-03-01 | $94.00 | $94.00 | 2,335 |
| 2023-02-28 | $93.80 | $93.80 | 1,554 |
| 2023-02-27 | $94.00 | $94.00 | 2,983 |
| 2023-02-24 | $93.20 | $93.20 | 2,530 |
| 2023-02-23 | $91.40 | $91.40 | 3,141 |
| 2023-02-22 | $91.00 | $91.00 | 4,992 |
| 2023-02-21 | $95.80 | $95.80 | 6,921 |
| 2023-02-17 | $95.00 | $95.00 | 5,627 |
| 2023-02-16 | $91.80 | $91.80 | 3,329 |
| 2023-02-15 | $90.50 | $90.50 | 3,464 |
| 2023-02-14 | $86.60 | $86.60 | 4,638 |
| 2023-02-13 | $90.80 | $90.80 | 4,621 |
| 2023-02-10 | $94.00 | $94.00 | 4,841 |
| 2023-02-09 | $86.00 | $86.00 | 3,105 |
| 2023-02-08 | $85.60 | $85.60 | 4,339 |
| 2023-02-07 | $88.60 | $88.60 | 6,489 |
| 2023-02-06 | $92.80 | $92.80 | 3,993 |
| 2023-02-03 | $96.40 | $96.40 | 4,369 |
| 2023-02-02 | $93.40 | $93.40 | 11,157 |
| 2023-02-01 | $97.40 | $97.40 | 5,008 |
| 2023-01-31 | $95.20 | $95.20 | 12,680 |
| 2023-01-30 | $86.60 | $86.60 | 4,784 |
| 2023-01-27 | $87.20 | $87.20 | 3,579 |
| 2023-01-26 | $88.20 | $88.20 | 5,685 |
| 2023-01-25 | $88.60 | $88.60 | 2,874 |
| 2023-01-24 | $85.40 | $85.40 | 4,472 |
| 2023-01-23 | $85.40 | $85.40 | 6,048 |
| 2023-01-20 | $88.40 | $88.40 | 3,786 |
| 2023-01-19 | $86.20 | $86.20 | 2,291 |
| 2023-01-18 | $87.80 | $87.80 | 4,643 |
| 2023-01-17 | $90.60 | $90.60 | 4,425 |
| 2023-01-13 | $87.80 | $87.80 | 8,934 |
| 2023-01-12 | $83.00 | $83.00 | 14,674 |
| 2023-01-11 | $82.80 | $82.80 | 5,270 |
| 2023-01-10 | $79.20 | $79.20 | 6,214 |
| 2023-01-09 | $75.80 | $75.80 | 10,922 |
| 2023-01-06 | $78.60 | $78.60 | 7,115 |
| 2023-01-05 | $82.40 | $82.40 | 9,363 |
| 2023-01-04 | $81.80 | $81.80 | 8,011 |
| 2023-01-03 | $79.20 | $79.20 | 8,213 |