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
- 1998-11-30 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 | $44.25 | $47.13 | 1,600 |
| 2023-12-28 | $44.84 | $47.75 | 600 |
| 2023-12-27 | $44.59 | $47.49 | 2,000 |
| 2023-12-26 | $43.84 | $46.69 | 4,600 |
| 2023-12-22 | $40.95 | $43.61 | 5,600 |
| 2023-12-21 | $43.17 | $45.98 | 2,100 |
| 2023-12-20 | $41.99 | $44.72 | 5,200 |
| 2023-12-19 | $42.72 | $45.50 | 300 |
| 2023-12-18 | $42.19 | $44.93 | 1,200 |
| 2023-12-15 | $42.58 | $45.35 | 1,500 |
| 2023-12-14 | $40.85 | $43.50 | 5,900 |
| 2023-12-13 | $40.37 | $42.99 | 900 |
| 2023-12-12 | $39.49 | $42.06 | 1,600 |
| 2023-12-11 | $39.12 | $41.66 | 1,900 |
| 2023-12-08 | $38.90 | $41.43 | 400 |
| 2023-12-07 | $39.05 | $41.59 | 700 |
| 2023-12-06 | $39.81 | $42.40 | 1,200 |
| 2023-12-05 | $39.43 | $41.99 | 1,400 |
| 2023-12-04 | $40.08 | $42.68 | 54,100 |
| 2023-12-01 | $40.55 | $43.19 | 600 |
| 2023-11-30 | $40.19 | $42.80 | 300 |
| 2023-11-29 | $40.68 | $43.32 | 1,800 |
| 2023-11-28 | $41.15 | $43.82 | 600 |
| 2023-11-27 | $40.50 | $43.13 | 400 |
| 2023-11-24 | $41.77 | $44.48 | 2,400 |
| 2023-11-22 | $41.59 | $44.29 | 1,700 |
| 2023-11-21 | $41.25 | $43.93 | 800 |
| 2023-11-20 | $41.36 | $44.05 | 1,900 |
| 2023-11-17 | $39.58 | $42.15 | 2,000 |
| 2023-11-16 | $40.44 | $43.07 | 400 |
| 2023-11-15 | $39.45 | $42.01 | 1,900 |
| 2023-11-14 | $38.80 | $41.32 | 29,700 |
| 2023-11-13 | $38.30 | $40.79 | 2,700 |
| 2023-11-10 | $38.00 | $40.47 | 8,200 |
| 2023-11-09 | $40.72 | $43.37 | 2,100 |
| 2023-11-08 | $40.91 | $43.57 | 1,000 |
| 2023-11-07 | $43.15 | $45.95 | 1,000 |
| 2023-11-06 | $43.39 | $46.21 | 400 |
| 2023-11-03 | $43.10 | $45.90 | 300 |
| 2023-11-02 | $42.20 | $44.94 | 500 |
| 2023-11-01 | $41.00 | $43.66 | 1,700 |
| 2023-10-31 | $40.21 | $42.82 | 200 |
| 2023-10-30 | $40.93 | $43.59 | 2,000 |
| 2023-10-27 | $42.01 | $44.74 | 1,100 |
| 2023-10-26 | $40.12 | $42.73 | 200 |
| 2023-10-25 | $41.46 | $44.15 | 1,200 |
| 2023-10-24 | $41.66 | $44.37 | 0 |
| 2023-10-23 | $41.66 | $44.37 | 1,100 |
| 2023-10-20 | $41.00 | $43.66 | 1,600 |
| 2023-10-19 | $42.05 | $44.78 | 2,400 |
| 2023-10-18 | $42.74 | $45.52 | 1,800 |
| 2023-10-17 | $43.19 | $46.00 | 200 |
| 2023-10-16 | $42.00 | $44.73 | 2,900 |
| 2023-10-13 | $42.77 | $45.55 | 0 |
| 2023-10-12 | $42.77 | $45.55 | 1,500 |
| 2023-10-11 | $42.55 | $45.32 | 900 |
| 2023-10-10 | $42.69 | $45.46 | 800 |
| 2023-10-09 | $41.50 | $44.20 | 1,600 |
| 2023-10-06 | $40.46 | $43.09 | 2,900 |
| 2023-10-05 | $40.16 | $42.77 | 1,200 |
| 2023-10-04 | $40.96 | $43.62 | 0 |
| 2023-10-03 | $40.96 | $43.62 | 1,800 |
| 2023-10-02 | $41.06 | $43.73 | 400 |
| 2023-09-29 | $42.22 | $44.96 | 1,000 |
| 2023-09-28 | $42.30 | $45.05 | 1,900 |
| 2023-09-27 | $42.76 | $45.38 | 800 |
| 2023-09-26 | $42.10 | $44.68 | 1,600 |
| 2023-09-25 | $42.50 | $45.11 | 3,600 |
| 2023-09-22 | $41.40 | $43.94 | 300 |
| 2023-09-21 | $43.75 | $46.43 | 100 |
| 2023-09-20 | $43.75 | $46.43 | 500 |
| 2023-09-19 | $42.90 | $45.53 | 9,700 |
| 2023-09-18 | $44.50 | $47.23 | 5,800 |
| 2023-09-15 | $45.00 | $47.76 | 4,900 |
| 2023-09-14 | $45.67 | $48.47 | 43,300 |
| 2023-09-13 | $45.49 | $48.28 | 2,100 |
| 2023-09-12 | $46.04 | $48.86 | 34,500 |
| 2023-09-11 | $45.37 | $48.15 | 8,600 |
| 2023-09-08 | $43.51 | $46.18 | 2,300 |
| 2023-09-07 | $43.13 | $45.78 | 500 |
| 2023-09-06 | $43.00 | $45.64 | 40,400 |
| 2023-09-05 | $43.71 | $46.39 | 8,500 |
| 2023-09-01 | $44.98 | $47.74 | 300 |
| 2023-08-31 | $44.01 | $46.71 | 200 |
| 2023-08-30 | $45.00 | $47.76 | 300 |
| 2023-08-29 | $45.21 | $47.98 | 300 |
| 2023-08-28 | $44.94 | $47.70 | 500 |
| 2023-08-25 | $45.19 | $47.96 | 500 |
| 2023-08-24 | $45.52 | $48.31 | 200 |
| 2023-08-23 | $46.34 | $49.18 | 1,800 |
| 2023-08-22 | $45.31 | $48.09 | 9,800 |
| 2023-08-21 | $45.66 | $48.46 | 4,300 |
| 2023-08-18 | $45.00 | $47.76 | 1,600 |
| 2023-08-17 | $44.96 | $47.72 | 800 |
| 2023-08-16 | $45.04 | $47.80 | 200 |
| 2023-08-15 | $45.38 | $48.16 | 600 |
| 2023-08-14 | $45.48 | $48.27 | 2,600 |
| 2023-08-11 | $46.50 | $49.35 | 800 |
| 2023-08-10 | $46.87 | $49.74 | 200 |
| 2023-08-09 | $46.87 | $49.74 | 2,000 |
| 2023-08-08 | $48.15 | $51.10 | 200 |
| 2023-08-07 | $48.34 | $51.30 | 400 |
| 2023-08-04 | $48.92 | $51.92 | 500 |
| 2023-08-03 | $46.85 | $49.72 | 2,100 |
| 2023-08-02 | $48.18 | $51.13 | 1,800 |
| 2023-08-01 | $50.99 | $54.12 | 200 |
| 2023-07-31 | $50.99 | $54.12 | 300 |
| 2023-07-28 | $50.06 | $53.13 | 900 |
| 2023-07-27 | $50.04 | $53.11 | 2,600 |
| 2023-07-26 | $50.11 | $53.18 | 600 |
| 2023-07-25 | $49.05 | $52.06 | 700 |
| 2023-07-24 | $49.75 | $52.80 | 300 |
| 2023-07-21 | $49.57 | $52.61 | 2,000 |
| 2023-07-20 | $47.65 | $50.57 | 30,800 |
| 2023-07-19 | $50.39 | $53.48 | 1,200 |
| 2023-07-18 | $49.98 | $53.05 | 600 |
| 2023-07-17 | $50.50 | $53.60 | 0 |
| 2023-07-14 | $50.50 | $53.60 | 700 |
| 2023-07-13 | $51.65 | $54.82 | 4,700 |
| 2023-07-12 | $50.19 | $53.27 | 4,500 |
| 2023-07-11 | $47.83 | $50.76 | 1,400 |
| 2023-07-10 | $47.15 | $50.04 | 1,900 |
| 2023-07-07 | $47.70 | $50.63 | 600 |
| 2023-07-06 | $46.48 | $49.33 | 1,000 |
| 2023-07-05 | $46.99 | $49.87 | 1,700 |
| 2023-07-03 | $47.19 | $50.08 | 1,000 |
| 2023-06-30 | $47.26 | $50.16 | 800 |
| 2023-06-29 | $46.43 | $49.28 | 2,100 |
| 2023-06-28 | $46.30 | $49.14 | 800 |
| 2023-06-27 | $44.85 | $47.60 | 5,400 |
| 2023-06-26 | $45.75 | $48.56 | 1,000 |
| 2023-06-23 | $45.65 | $48.45 | 600 |
| 2023-06-22 | $48.44 | $51.41 | 9,200 |
| 2023-06-21 | $49.00 | $52.01 | 2,100 |
| 2023-06-20 | $47.07 | $49.96 | 1,100 |
| 2023-06-16 | $46.73 | $49.60 | 31,100 |
| 2023-06-15 | $46.28 | $49.12 | 200 |
| 2023-06-14 | $47.10 | $49.99 | 16,400 |
| 2023-06-13 | $45.48 | $48.27 | 41,300 |
| 2023-06-12 | $44.57 | $47.30 | 68,500 |
| 2023-06-09 | $42.36 | $44.96 | 200 |
| 2023-06-08 | $43.18 | $45.83 | 100 |
| 2023-06-07 | $42.62 | $45.23 | 4,400 |
| 2023-06-06 | $43.91 | $46.60 | 4,100 |
| 2023-06-05 | $44.00 | $46.70 | 1,000 |
| 2023-06-02 | $43.51 | $46.18 | 15,300 |
| 2023-06-01 | $42.04 | $44.62 | 40,400 |
| 2023-05-31 | $38.96 | $41.35 | 2,500 |
| 2023-05-30 | $39.46 | $41.88 | 1,700 |
| 2023-05-26 | $37.39 | $39.68 | 6,600 |
| 2023-05-25 | $36.68 | $38.93 | 2,900 |
| 2023-05-24 | $36.08 | $38.29 | 300 |
| 2023-05-23 | $37.17 | $39.45 | 600 |
| 2023-05-22 | $37.30 | $39.59 | 1,700 |
| 2023-05-19 | $37.67 | $39.98 | 900 |
| 2023-05-18 | $37.90 | $40.22 | 600 |
| 2023-05-17 | $37.78 | $40.10 | 5,400 |
| 2023-05-16 | $36.87 | $39.13 | 200 |
| 2023-05-15 | $36.68 | $38.93 | 2,700 |
| 2023-05-12 | $36.84 | $39.10 | 400 |
| 2023-05-11 | $37.50 | $39.80 | 2,700 |
| 2023-05-10 | $38.03 | $40.36 | 400 |
| 2023-05-09 | $37.96 | $40.29 | 1,600 |
| 2023-05-08 | $37.83 | $40.15 | 2,000 |
| 2023-05-05 | $37.68 | $39.99 | 900 |
| 2023-05-04 | $37.70 | $40.01 | 1,700 |
| 2023-05-03 | $37.55 | $39.85 | 800 |
| 2023-05-02 | $37.01 | $39.28 | 2,700 |
| 2023-05-01 | $37.39 | $39.68 | 3,100 |
| 2023-04-28 | $37.02 | $39.29 | 0 |
| 2023-04-27 | $37.02 | $39.29 | 2,000 |
| 2023-04-26 | $37.59 | $39.90 | 800 |
| 2023-04-25 | $37.04 | $39.31 | 500 |
| 2023-04-24 | $37.70 | $40.01 | 1,400 |
| 2023-04-21 | $37.87 | $40.19 | 2,900 |
| 2023-04-20 | $38.01 | $40.34 | 2,100 |
| 2023-04-19 | $37.98 | $40.31 | 600 |
| 2023-04-18 | $38.62 | $40.99 | 2,100 |
| 2023-04-17 | $38.51 | $40.87 | 1,300 |
| 2023-04-14 | $38.10 | $40.44 | 2,600 |
| 2023-04-13 | $38.85 | $41.23 | 17,700 |
| 2023-04-12 | $38.65 | $41.02 | 34,500 |
| 2023-04-11 | $38.88 | $41.26 | 3,800 |
| 2023-04-10 | $39.60 | $42.03 | 500 |
| 2023-04-06 | $39.60 | $42.03 | 1,100 |
| 2023-04-05 | $39.10 | $41.50 | 800 |
| 2023-04-04 | $39.10 | $41.50 | 800 |
| 2023-04-03 | $38.84 | $41.22 | 700 |
| 2023-03-31 | $39.40 | $41.82 | 500 |
| 2023-03-30 | $39.09 | $41.49 | 400 |
| 2023-03-29 | $39.14 | $41.36 | 1,200 |
| 2023-03-28 | $38.51 | $40.70 | 1,000 |
| 2023-03-27 | $37.49 | $39.62 | 800 |
| 2023-03-24 | $37.52 | $39.65 | 0 |
| 2023-03-23 | $37.52 | $39.65 | 2,400 |
| 2023-03-22 | $37.58 | $39.72 | 600 |
| 2023-03-21 | $37.21 | $39.32 | 800 |
| 2023-03-20 | $36.71 | $38.80 | 1,500 |
| 2023-03-17 | $36.60 | $38.68 | 500 |
| 2023-03-16 | $37.09 | $39.20 | 3,900 |
| 2023-03-15 | $38.50 | $40.69 | 6,100 |
| 2023-03-14 | $38.50 | $40.69 | 2,700 |
| 2023-03-13 | $38.29 | $40.47 | 4,100 |
| 2023-03-10 | $38.91 | $41.12 | 4,200 |
| 2023-03-09 | $41.02 | $43.35 | 400 |
| 2023-03-08 | $41.09 | $43.43 | 6,200 |
| 2023-03-07 | $41.63 | $44.00 | 1,600 |
| 2023-03-06 | $41.97 | $44.36 | 900 |
| 2023-03-03 | $41.30 | $43.65 | 4,000 |
| 2023-03-02 | $40.87 | $43.19 | 600 |
| 2023-03-01 | $40.25 | $42.54 | 0 |
| 2023-02-28 | $40.25 | $42.54 | 0 |
| 2023-02-27 | $40.25 | $42.54 | 1,400 |
| 2023-02-24 | $41.09 | $43.43 | 1,400 |
| 2023-02-23 | $40.98 | $43.31 | 5,900 |
| 2023-02-22 | $41.52 | $43.88 | 7,700 |
| 2023-02-21 | $41.52 | $43.88 | 4,300 |
| 2023-02-17 | $43.33 | $45.79 | 0 |
| 2023-02-16 | $43.33 | $45.79 | 700 |
| 2023-02-15 | $43.06 | $45.51 | 900 |
| 2023-02-14 | $44.05 | $46.55 | 500 |
| 2023-02-13 | $44.43 | $46.95 | 4,300 |
| 2023-02-10 | $44.04 | $46.54 | 2,200 |
| 2023-02-09 | $45.52 | $48.11 | 200 |
| 2023-02-08 | $45.02 | $47.58 | 600 |
| 2023-02-07 | $45.50 | $48.09 | 700 |
| 2023-02-06 | $47.37 | $50.06 | 400 |
| 2023-02-03 | $48.30 | $51.04 | 1,400 |
| 2023-02-02 | $49.09 | $51.88 | 1,500 |
| 2023-02-01 | $48.78 | $51.55 | 1,300 |
| 2023-01-31 | $47.53 | $50.23 | 1,300 |
| 2023-01-30 | $47.38 | $50.07 | 500 |
| 2023-01-27 | $47.96 | $50.69 | 500 |
| 2023-01-26 | $48.00 | $50.73 | 300 |
| 2023-01-25 | $47.31 | $50.00 | 0 |
| 2023-01-24 | $47.31 | $50.00 | 2,400 |
| 2023-01-23 | $46.68 | $49.33 | 18,600 |
| 2023-01-20 | $46.33 | $48.96 | 1,600 |
| 2023-01-19 | $46.50 | $49.14 | 0 |
| 2023-01-18 | $46.50 | $49.14 | 19,700 |
| 2023-01-17 | $46.75 | $49.41 | 14,300 |
| 2023-01-13 | $45.20 | $47.77 | 12,100 |
| 2023-01-12 | $46.00 | $48.61 | 1,400 |
| 2023-01-11 | $45.00 | $47.56 | 400 |
| 2023-01-10 | $44.50 | $47.03 | 8,300 |
| 2023-01-09 | $43.76 | $46.25 | 1,300 |
| 2023-01-06 | $42.54 | $44.96 | 0 |
| 2023-01-05 | $42.54 | $44.96 | 2,300 |
| 2023-01-04 | $44.12 | $46.63 | 0 |
| 2023-01-03 | $44.12 | $46.63 | 1,600 |