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
- 2010-06-09 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 | $43.32 | $48.34 | 500 |
| 2023-12-28 | $43.85 | $48.93 | 500 |
| 2023-12-27 | $43.85 | $48.93 | 4,400 |
| 2023-12-26 | $44.15 | $49.27 | 0 |
| 2023-12-22 | $44.15 | $49.27 | 0 |
| 2023-12-21 | $44.15 | $49.27 | 0 |
| 2023-12-20 | $44.15 | $49.27 | 0 |
| 2023-12-19 | $44.15 | $49.27 | 0 |
| 2023-12-18 | $44.15 | $49.27 | 400 |
| 2023-12-15 | $44.15 | $49.27 | 0 |
| 2023-12-14 | $44.15 | $49.27 | 0 |
| 2023-12-13 | $44.15 | $49.27 | 0 |
| 2023-12-12 | $44.15 | $49.27 | 0 |
| 2023-12-11 | $44.15 | $49.27 | 300 |
| 2023-12-08 | $43.67 | $48.73 | 0 |
| 2023-12-07 | $43.67 | $48.73 | 0 |
| 2023-12-06 | $43.67 | $48.73 | 0 |
| 2023-12-05 | $43.67 | $48.73 | 0 |
| 2023-12-04 | $43.67 | $48.73 | 0 |
| 2023-12-01 | $43.67 | $48.73 | 0 |
| 2023-11-30 | $43.67 | $48.73 | 17,400 |
| 2023-11-29 | $41.99 | $46.86 | 0 |
| 2023-11-28 | $41.99 | $46.86 | 0 |
| 2023-11-27 | $41.99 | $46.86 | 0 |
| 2023-11-24 | $41.99 | $46.86 | 0 |
| 2023-11-22 | $41.99 | $46.86 | 600 |
| 2023-11-21 | $41.99 | $46.86 | 0 |
| 2023-11-20 | $41.99 | $46.86 | 1,600 |
| 2023-11-17 | $40.45 | $45.14 | 0 |
| 2023-11-16 | $40.45 | $45.14 | 0 |
| 2023-11-15 | $40.45 | $45.14 | 4,100 |
| 2023-11-14 | $39.75 | $44.36 | 0 |
| 2023-11-13 | $39.75 | $44.36 | 0 |
| 2023-11-10 | $39.75 | $44.36 | 0 |
| 2023-11-09 | $39.75 | $44.36 | 0 |
| 2023-11-08 | $39.75 | $44.36 | 0 |
| 2023-11-07 | $39.75 | $44.36 | 0 |
| 2023-11-06 | $39.75 | $44.36 | 0 |
| 2023-11-03 | $39.75 | $44.36 | 0 |
| 2023-11-02 | $39.75 | $44.36 | 100 |
| 2023-11-01 | $39.75 | $44.36 | 0 |
| 2023-10-31 | $39.75 | $44.36 | 0 |
| 2023-10-30 | $39.75 | $44.36 | 0 |
| 2023-10-27 | $39.75 | $44.36 | 0 |
| 2023-10-26 | $39.75 | $44.36 | 0 |
| 2023-10-25 | $39.75 | $44.36 | 1,100 |
| 2023-10-24 | $38.50 | $42.96 | 200 |
| 2023-10-23 | $39.65 | $44.24 | 0 |
| 2023-10-20 | $44.08 | $49.19 | 2,100 |
| 2023-10-19 | $39.65 | $44.24 | 0 |
| 2023-10-18 | $39.65 | $44.24 | 0 |
| 2023-10-17 | $39.65 | $44.24 | 0 |
| 2023-10-16 | $39.65 | $44.24 | 0 |
| 2023-10-13 | $39.65 | $44.24 | 0 |
| 2023-10-12 | $39.65 | $44.24 | 0 |
| 2023-10-11 | $39.65 | $44.24 | 0 |
| 2023-10-10 | $39.65 | $44.24 | 100 |
| 2023-10-09 | $38.22 | $42.65 | 0 |
| 2023-10-06 | $38.22 | $42.65 | 0 |
| 2023-10-05 | $38.22 | $42.65 | 0 |
| 2023-10-04 | $38.22 | $42.65 | 1,900 |
| 2023-10-03 | $38.03 | $42.44 | 700 |
| 2023-10-02 | $39.45 | $44.02 | 100 |
| 2023-09-29 | $39.51 | $44.09 | 0 |
| 2023-09-28 | $39.51 | $44.09 | 770 |
| 2023-09-27 | $39.51 | $44.09 | 0 |
| 2023-09-26 | $39.51 | $44.09 | 0 |
| 2023-09-25 | $39.51 | $44.09 | 0 |
| 2023-09-22 | $39.51 | $44.09 | 0 |
| 2023-09-21 | $39.51 | $44.09 | 0 |
| 2023-09-20 | $39.51 | $44.09 | 110 |
| 2023-09-19 | $39.51 | $44.09 | 0 |
| 2023-09-18 | $39.51 | $44.09 | 0 |
| 2023-09-15 | $39.51 | $44.09 | 0 |
| 2023-09-14 | $39.51 | $44.09 | 0 |
| 2023-09-13 | $39.51 | $44.09 | 0 |
| 2023-09-12 | $39.51 | $44.09 | 660 |
| 2023-09-11 | $39.66 | $44.26 | 0 |
| 2023-09-08 | $39.66 | $44.26 | 1,320 |
| 2023-09-07 | $39.66 | $44.26 | 1,320 |
| 2023-09-06 | $39.74 | $44.34 | 2,420 |
| 2023-09-05 | $39.74 | $44.34 | 0 |
| 2023-09-01 | $39.74 | $44.34 | 0 |
| 2023-08-31 | $39.74 | $44.34 | 220 |
| 2023-08-30 | $39.44 | $44.01 | 0 |
| 2023-08-29 | $39.44 | $44.01 | 0 |
| 2023-08-28 | $39.44 | $44.01 | 550 |
| 2023-08-25 | $39.53 | $44.11 | 2,530 |
| 2023-08-24 | $38.64 | $43.11 | 0 |
| 2023-08-23 | $38.64 | $43.11 | 1,210 |
| 2023-08-22 | $39.67 | $44.27 | 0 |
| 2023-08-21 | $39.67 | $44.27 | 110 |
| 2023-08-18 | $39.67 | $44.27 | 2,200 |
| 2023-08-17 | $39.67 | $44.27 | 0 |
| 2023-08-16 | $39.67 | $44.27 | 32,670 |
| 2023-08-15 | $40.39 | $45.07 | 0 |
| 2023-08-14 | $40.39 | $45.07 | 0 |
| 2023-08-11 | $40.39 | $45.07 | 0 |
| 2023-08-10 | $40.39 | $45.07 | 0 |
| 2023-08-09 | $40.39 | $45.07 | 2,750 |
| 2023-08-08 | $38.36 | $42.81 | 220 |
| 2023-08-07 | $37.95 | $42.35 | 0 |
| 2023-08-04 | $37.95 | $42.35 | 110 |
| 2023-08-03 | $37.95 | $42.35 | 220 |
| 2023-08-02 | $40.86 | $45.60 | 0 |
| 2023-08-01 | $40.86 | $45.60 | 0 |
| 2023-07-31 | $40.86 | $45.60 | 0 |
| 2023-07-28 | $40.86 | $45.60 | 110 |
| 2023-07-27 | $40.86 | $45.60 | 0 |
| 2023-07-26 | $40.86 | $45.60 | 0 |
| 2023-07-25 | $40.86 | $45.60 | 1,210 |
| 2023-07-24 | $39.26 | $43.81 | 0 |
| 2023-07-21 | $39.26 | $43.81 | 0 |
| 2023-07-20 | $39.26 | $43.81 | 990 |
| 2023-07-19 | $39.09 | $43.62 | 110 |
| 2023-07-18 | $39.09 | $43.62 | 0 |
| 2023-07-17 | $39.09 | $43.62 | 220 |
| 2023-07-14 | $39.09 | $43.62 | 0 |
| 2023-07-13 | $39.09 | $43.62 | 1,430 |
| 2023-07-12 | $39.09 | $43.62 | 0 |
| 2023-07-11 | $39.09 | $43.62 | 220 |
| 2023-07-10 | $39.68 | $44.28 | 110 |
| 2023-07-07 | $40.07 | $44.72 | 2,420 |
| 2023-07-06 | $39.59 | $44.18 | 330 |
| 2023-07-05 | $40.45 | $45.13 | 0 |
| 2023-07-03 | $40.45 | $45.13 | 0 |
| 2023-06-30 | $40.45 | $45.13 | 0 |
| 2023-06-29 | $40.45 | $45.13 | 880 |
| 2023-06-28 | $42.36 | $47.27 | 0 |
| 2023-06-27 | $42.36 | $47.27 | 0 |
| 2023-06-26 | $42.36 | $47.27 | 0 |
| 2023-06-23 | $42.36 | $47.27 | 0 |
| 2023-06-22 | $42.36 | $47.27 | 0 |
| 2023-06-21 | $42.36 | $47.27 | 0 |
| 2023-06-20 | $42.36 | $47.27 | 0 |
| 2023-06-16 | $42.36 | $47.27 | 0 |
| 2023-06-15 | $42.36 | $47.27 | 110 |
| 2023-06-14 | $42.05 | $46.92 | 0 |
| 2023-06-13 | $42.05 | $46.92 | 990 |
| 2023-06-12 | $41.65 | $46.48 | 0 |
| 2023-06-09 | $41.65 | $46.48 | 0 |
| 2023-06-08 | $41.65 | $46.48 | 110 |
| 2023-06-07 | $41.65 | $46.48 | 1,650 |
| 2023-06-06 | $42.39 | $47.30 | 0 |
| 2023-06-05 | $42.39 | $47.30 | 0 |
| 2023-06-02 | $42.39 | $47.30 | 880 |
| 2023-06-01 | $42.19 | $47.08 | 0 |
| 2023-05-31 | $42.19 | $47.08 | 0 |
| 2023-05-30 | $42.19 | $47.08 | 0 |
| 2023-05-26 | $42.19 | $47.08 | 0 |
| 2023-05-25 | $42.19 | $47.08 | 1,210 |
| 2023-05-24 | $42.19 | $47.08 | 0 |
| 2023-05-23 | $42.19 | $47.08 | 0 |
| 2023-05-22 | $42.19 | $47.08 | 110 |
| 2023-05-19 | $44.84 | $50.03 | 0 |
| 2023-05-18 | $44.84 | $49.46 | 0 |
| 2023-05-17 | $44.84 | $49.46 | 330 |
| 2023-05-16 | $45.38 | $50.06 | 0 |
| 2023-05-15 | $45.38 | $50.06 | 0 |
| 2023-05-12 | $45.38 | $50.06 | 0 |
| 2023-05-11 | $45.38 | $50.06 | 0 |
| 2023-05-10 | $45.38 | $50.06 | 0 |
| 2023-05-09 | $45.38 | $50.06 | 0 |
| 2023-05-08 | $45.38 | $50.06 | 110 |
| 2023-05-05 | $45.35 | $50.03 | 0 |
| 2023-05-04 | $45.35 | $50.03 | 110 |
| 2023-05-03 | $45.55 | $50.25 | 0 |
| 2023-05-02 | $45.55 | $50.25 | 1,100 |
| 2023-05-01 | $44.60 | $49.20 | 0 |
| 2023-04-28 | $44.60 | $49.20 | 0 |
| 2023-04-27 | $44.60 | $49.20 | 0 |
| 2023-04-26 | $44.60 | $49.20 | 0 |
| 2023-04-25 | $44.60 | $49.20 | 0 |
| 2023-04-24 | $44.60 | $49.20 | 0 |
| 2023-04-21 | $44.60 | $49.20 | 0 |
| 2023-04-20 | $44.60 | $49.20 | 0 |
| 2023-04-19 | $44.60 | $49.20 | 1,980 |
| 2023-04-18 | $44.34 | $48.91 | 0 |
| 2023-04-17 | $44.34 | $48.91 | 0 |
| 2023-04-14 | $44.34 | $48.91 | 0 |
| 2023-04-13 | $44.34 | $48.91 | 0 |
| 2023-04-12 | $44.34 | $48.91 | 0 |
| 2023-04-11 | $44.34 | $48.91 | 990 |
| 2023-04-10 | $41.25 | $45.51 | 0 |
| 2023-04-06 | $41.25 | $45.51 | 0 |
| 2023-04-05 | $41.25 | $45.51 | 0 |
| 2023-04-04 | $41.25 | $45.51 | 0 |
| 2023-04-03 | $41.25 | $45.51 | 0 |
| 2023-03-31 | $41.25 | $45.51 | 0 |
| 2023-03-30 | $41.25 | $45.51 | 0 |
| 2023-03-29 | $41.25 | $45.51 | 0 |
| 2023-03-28 | $41.25 | $45.51 | 0 |
| 2023-03-27 | $41.25 | $45.51 | 0 |
| 2023-03-24 | $41.25 | $45.51 | 220 |
| 2023-03-23 | $42.23 | $46.58 | 0 |
| 2023-03-22 | $42.23 | $46.58 | 0 |
| 2023-03-21 | $42.23 | $46.58 | 220 |
| 2023-03-20 | $42.25 | $46.60 | 1,210 |
| 2023-03-17 | $42.25 | $46.60 | 0 |
| 2023-03-16 | $42.25 | $46.60 | 0 |
| 2023-03-15 | $42.25 | $46.60 | 990 |
| 2023-03-14 | $42.25 | $46.60 | 0 |
| 2023-03-13 | $42.25 | $46.60 | 0 |
| 2023-03-10 | $42.25 | $46.60 | 0 |
| 2023-03-09 | $42.25 | $46.60 | 0 |
| 2023-03-08 | $42.25 | $46.60 | 7,150 |
| 2023-03-07 | $44.01 | $48.55 | 0 |
| 2023-03-06 | $44.01 | $48.55 | 0 |
| 2023-03-03 | $44.01 | $48.55 | 0 |
| 2023-03-02 | $44.01 | $48.55 | 0 |
| 2023-03-01 | $44.01 | $48.55 | 0 |
| 2023-02-28 | $44.01 | $48.55 | 0 |
| 2023-02-27 | $44.01 | $48.55 | 660 |
| 2023-02-24 | $44.18 | $48.74 | 0 |
| 2023-02-23 | $44.18 | $48.74 | 0 |
| 2023-02-22 | $44.18 | $48.74 | 1,870 |
| 2023-02-21 | $44.02 | $48.56 | 0 |
| 2023-02-17 | $44.02 | $48.56 | 1,980 |
| 2023-02-16 | $47.73 | $52.65 | 0 |
| 2023-02-15 | $47.73 | $52.65 | 0 |
| 2023-02-14 | $47.73 | $52.65 | 0 |
| 2023-02-13 | $47.73 | $52.65 | 0 |
| 2023-02-10 | $47.73 | $52.65 | 0 |
| 2023-02-09 | $47.73 | $52.65 | 0 |
| 2023-02-08 | $47.73 | $52.65 | 0 |
| 2023-02-07 | $47.73 | $52.65 | 0 |
| 2023-02-06 | $47.73 | $52.65 | 0 |
| 2023-02-03 | $47.73 | $52.65 | 5,280 |
| 2023-02-02 | $47.73 | $52.65 | 0 |
| 2023-02-01 | $47.73 | $52.65 | 110 |
| 2023-01-31 | $47.23 | $52.10 | 1,210 |
| 2023-01-30 | $47.28 | $52.16 | 0 |
| 2023-01-27 | $47.28 | $52.16 | 25,740 |
| 2023-01-26 | $48.42 | $53.41 | 0 |
| 2023-01-25 | $48.42 | $53.41 | 0 |
| 2023-01-24 | $48.42 | $53.41 | 1,320 |
| 2023-01-23 | $48.42 | $53.41 | 0 |
| 2023-01-20 | $48.42 | $53.41 | 1,650 |
| 2023-01-19 | $48.15 | $53.11 | 0 |
| 2023-01-18 | $48.15 | $53.11 | 0 |
| 2023-01-17 | $48.15 | $53.11 | 0 |
| 2023-01-13 | $48.15 | $53.11 | 0 |
| 2023-01-12 | $48.15 | $53.11 | 0 |
| 2023-01-11 | $48.15 | $53.11 | 0 |
| 2023-01-10 | $48.15 | $53.11 | 0 |
| 2023-01-09 | $48.15 | $53.11 | 3,630 |
| 2023-01-06 | $47.04 | $51.89 | 220 |
| 2023-01-05 | $48.03 | $52.98 | 0 |
| 2023-01-04 | $48.03 | $52.98 | 0 |
| 2023-01-03 | $48.03 | $52.98 | 0 |