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
- 2010-10-15 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 | $41.91 | $49.98 | 900 |
| 2023-12-28 | $42.29 | $50.43 | 1,200 |
| 2023-12-27 | $40.55 | $48.36 | 3,200 |
| 2023-12-26 | $39.21 | $46.76 | 1,400 |
| 2023-12-22 | $39.77 | $47.43 | 4,400 |
| 2023-12-21 | $39.39 | $46.97 | 2,500 |
| 2023-12-20 | $39.47 | $47.07 | 1,200 |
| 2023-12-19 | $38.29 | $45.66 | 1,700 |
| 2023-12-18 | $37.60 | $44.84 | 2,100 |
| 2023-12-15 | $37.90 | $45.20 | 900 |
| 2023-12-14 | $35.93 | $42.85 | 6,400 |
| 2023-12-13 | $34.43 | $41.06 | 2,800 |
| 2023-12-12 | $34.65 | $41.32 | 4,500 |
| 2023-12-11 | $33.14 | $39.52 | 5,900 |
| 2023-12-08 | $33.22 | $39.61 | 2,200 |
| 2023-12-07 | $34.51 | $41.15 | 1,400 |
| 2023-12-06 | $34.91 | $41.63 | 2,500 |
| 2023-12-05 | $33.64 | $40.12 | 1,400 |
| 2023-12-04 | $35.59 | $42.44 | 3,000 |
| 2023-12-01 | $35.17 | $41.94 | 3,100 |
| 2023-11-30 | $35.64 | $42.50 | 1,400 |
| 2023-11-29 | $35.25 | $42.04 | 1,100 |
| 2023-11-28 | $35.18 | $41.95 | 4,500 |
| 2023-11-27 | $35.18 | $41.95 | 2,200 |
| 2023-11-24 | $35.66 | $42.52 | 900 |
| 2023-11-22 | $34.27 | $40.87 | 500 |
| 2023-11-21 | $34.48 | $41.12 | 1,600 |
| 2023-11-20 | $35.38 | $42.19 | 8,300 |
| 2023-11-17 | $34.41 | $41.03 | 2,300 |
| 2023-11-16 | $33.66 | $40.14 | 2,300 |
| 2023-11-15 | $33.59 | $40.06 | 2,200 |
| 2023-11-14 | $31.66 | $37.75 | 1,500 |
| 2023-11-13 | $31.31 | $37.34 | 2,300 |
| 2023-11-10 | $31.44 | $37.49 | 1,800 |
| 2023-11-09 | $31.34 | $37.37 | 1,200 |
| 2023-11-08 | $31.99 | $38.15 | 1,900 |
| 2023-11-07 | $31.64 | $37.73 | 3,700 |
| 2023-11-06 | $31.71 | $37.81 | 2,300 |
| 2023-11-03 | $31.54 | $37.61 | 1,000 |
| 2023-11-02 | $31.64 | $37.73 | 2,600 |
| 2023-11-01 | $29.97 | $35.74 | 1,500 |
| 2023-10-31 | $30.09 | $35.88 | 2,500 |
| 2023-10-30 | $30.46 | $36.32 | 3,000 |
| 2023-10-27 | $27.86 | $33.22 | 1,200 |
| 2023-10-26 | $27.70 | $33.03 | 2,400 |
| 2023-10-25 | $28.13 | $33.54 | 2,500 |
| 2023-10-24 | $29.03 | $34.62 | 2,100 |
| 2023-10-23 | $28.10 | $33.51 | 2,800 |
| 2023-10-20 | $28.99 | $34.57 | 2,100 |
| 2023-10-19 | $29.49 | $35.17 | 1,600 |
| 2023-10-18 | $29.72 | $35.44 | 1,400 |
| 2023-10-17 | $29.29 | $34.93 | 1,200 |
| 2023-10-16 | $29.34 | $34.99 | 4,700 |
| 2023-10-13 | $29.89 | $35.64 | 400 |
| 2023-10-12 | $29.50 | $35.18 | 1,600 |
| 2023-10-11 | $28.83 | $34.38 | 2,800 |
| 2023-10-10 | $28.86 | $34.42 | 1,200 |
| 2023-10-09 | $28.50 | $33.99 | 1,900 |
| 2023-10-06 | $28.36 | $33.82 | 3,400 |
| 2023-10-05 | $28.47 | $33.95 | 2,200 |
| 2023-10-04 | $27.98 | $33.37 | 900 |
| 2023-10-03 | $28.45 | $33.93 | 1,700 |
| 2023-10-02 | $28.67 | $34.19 | 1,400 |
| 2023-09-29 | $28.66 | $34.18 | 1,000 |
| 2023-09-28 | $28.60 | $34.11 | 5,400 |
| 2023-09-27 | $29.44 | $34.71 | 2,900 |
| 2023-09-26 | $30.60 | $36.08 | 1,900 |
| 2023-09-25 | $30.75 | $36.25 | 1,300 |
| 2023-09-22 | $30.95 | $36.49 | 1,300 |
| 2023-09-21 | $30.36 | $35.79 | 700 |
| 2023-09-20 | $30.45 | $35.90 | 1,300 |
| 2023-09-19 | $30.85 | $36.37 | 1,200 |
| 2023-09-18 | $31.36 | $36.97 | 3,300 |
| 2023-09-15 | $31.18 | $36.76 | 1,800 |
| 2023-09-14 | $32.28 | $38.06 | 700 |
| 2023-09-13 | $31.62 | $37.28 | 1,800 |
| 2023-09-12 | $30.95 | $36.49 | 1,100 |
| 2023-09-11 | $30.70 | $36.19 | 900 |
| 2023-09-08 | $31.80 | $37.49 | 2,700 |
| 2023-09-07 | $32.44 | $38.25 | 1,800 |
| 2023-09-06 | $32.57 | $38.40 | 4,000 |
| 2023-09-05 | $32.14 | $37.89 | 1,000 |
| 2023-09-01 | $32.64 | $38.48 | 1,000 |
| 2023-08-31 | $31.48 | $37.11 | 1,100 |
| 2023-08-30 | $30.83 | $36.35 | 1,000 |
| 2023-08-29 | $30.21 | $35.62 | 1,200 |
| 2023-08-28 | $31.47 | $37.10 | 1,400 |
| 2023-08-25 | $30.26 | $35.68 | 2,200 |
| 2023-08-24 | $30.44 | $35.89 | 6,200 |
| 2023-08-23 | $31.72 | $37.40 | 18,000 |
| 2023-08-22 | $30.70 | $36.19 | 1,300 |
| 2023-08-21 | $31.11 | $36.68 | 1,500 |
| 2023-08-18 | $30.61 | $36.09 | 800 |
| 2023-08-17 | $30.91 | $36.44 | 4,300 |
| 2023-08-16 | $31.45 | $37.08 | 2,500 |
| 2023-08-15 | $30.84 | $36.36 | 800 |
| 2023-08-14 | $31.72 | $37.40 | 1,200 |
| 2023-08-11 | $31.78 | $37.47 | 1,500 |
| 2023-08-10 | $31.33 | $36.94 | 1,200 |
| 2023-08-09 | $31.94 | $37.66 | 800 |
| 2023-08-08 | $32.01 | $37.74 | 400 |
| 2023-08-07 | $32.48 | $38.29 | 500 |
| 2023-08-04 | $32.57 | $38.40 | 2,600 |
| 2023-08-03 | $31.44 | $37.07 | 1,100 |
| 2023-08-02 | $31.94 | $37.66 | 400 |
| 2023-08-01 | $31.87 | $37.57 | 1,200 |
| 2023-07-31 | $32.30 | $38.08 | 1,200 |
| 2023-07-28 | $32.15 | $37.90 | 1,100 |
| 2023-07-27 | $32.96 | $38.86 | 2,500 |
| 2023-07-26 | $32.28 | $38.06 | 2,100 |
| 2023-07-25 | $31.56 | $37.21 | 2,000 |
| 2023-07-24 | $32.62 | $38.46 | 1,200 |
| 2023-07-21 | $31.73 | $37.41 | 1,400 |
| 2023-07-20 | $33.59 | $39.60 | 2,200 |
| 2023-07-19 | $33.39 | $39.37 | 1,400 |
| 2023-07-18 | $33.26 | $39.21 | 12,900 |
| 2023-07-17 | $34.08 | $40.18 | 1,200 |
| 2023-07-14 | $33.25 | $39.20 | 1,200 |
| 2023-07-13 | $33.86 | $39.92 | 1,000 |
| 2023-07-12 | $32.19 | $37.95 | 1,000 |
| 2023-07-11 | $32.95 | $38.85 | 1,500 |
| 2023-07-10 | $32.19 | $37.95 | 367,800 |
| 2023-07-07 | $32.44 | $38.25 | 4,500 |
| 2023-07-06 | $32.02 | $37.75 | 2,500 |
| 2023-07-05 | $32.91 | $38.80 | 1,200 |
| 2023-07-03 | $33.93 | $40.00 | 3,300 |
| 2023-06-30 | $32.83 | $38.71 | 900 |
| 2023-06-29 | $33.36 | $39.33 | 5,300 |
| 2023-06-28 | $33.40 | $39.38 | 2,900 |
| 2023-06-27 | $32.72 | $38.58 | 1,700 |
| 2023-06-26 | $32.38 | $38.17 | 6,000 |
| 2023-06-23 | $32.31 | $38.09 | 3,700 |
| 2023-06-22 | $32.98 | $38.88 | 1,500 |
| 2023-06-21 | $33.74 | $39.78 | 4,600 |
| 2023-06-20 | $33.53 | $39.53 | 5,700 |
| 2023-06-16 | $34.60 | $40.79 | 3,900 |
| 2023-06-15 | $33.83 | $39.88 | 4,800 |
| 2023-06-14 | $35.12 | $41.41 | 600 |
| 2023-06-13 | $34.78 | $41.00 | 4,500 |
| 2023-06-12 | $32.99 | $38.89 | 18,000 |
| 2023-06-09 | $32.46 | $38.27 | 2,200 |
| 2023-06-08 | $32.33 | $38.12 | 6,200 |
| 2023-06-07 | $31.99 | $37.72 | 24,600 |
| 2023-06-06 | $32.78 | $38.65 | 2,400 |
| 2023-06-05 | $33.09 | $39.01 | 3,400 |
| 2023-06-02 | $32.05 | $37.79 | 3,900 |
| 2023-06-01 | $31.51 | $37.15 | 4,400 |
| 2023-05-31 | $30.91 | $36.44 | 1,800 |
| 2023-05-30 | $31.02 | $36.57 | 2,700 |
| 2023-05-26 | $30.84 | $36.36 | 1,600 |
| 2023-05-25 | $30.65 | $36.14 | 1,500 |
| 2023-05-24 | $30.76 | $36.27 | 1,700 |
| 2023-05-23 | $31.14 | $36.71 | 2,700 |
| 2023-05-22 | $30.57 | $36.04 | 2,700 |
| 2023-05-19 | $31.00 | $36.55 | 2,700 |
| 2023-05-18 | $30.49 | $35.95 | 4,200 |
| 2023-05-17 | $28.86 | $34.03 | 1,700 |
| 2023-05-16 | $29.19 | $34.41 | 1,700 |
| 2023-05-15 | $29.46 | $34.73 | 3,600 |
| 2023-05-12 | $29.84 | $35.18 | 2,300 |
| 2023-05-11 | $29.58 | $34.87 | 2,500 |
| 2023-05-10 | $29.19 | $34.41 | 1,800 |
| 2023-05-09 | $29.22 | $34.45 | 2,000 |
| 2023-05-08 | $29.25 | $34.48 | 1,800 |
| 2023-05-05 | $30.08 | $35.46 | 3,000 |
| 2023-05-04 | $28.93 | $34.11 | 3,800 |
| 2023-05-03 | $29.01 | $34.20 | 1,500 |
| 2023-05-02 | $28.57 | $33.68 | 21,700 |
| 2023-05-01 | $28.53 | $33.64 | 1,400 |
| 2023-04-28 | $28.25 | $33.31 | 1,200 |
| 2023-04-27 | $30.43 | $35.88 | 1,400 |
| 2023-04-26 | $30.77 | $36.28 | 2,500 |
| 2023-04-25 | $29.94 | $35.30 | 3,800 |
| 2023-04-24 | $30.04 | $35.42 | 5,000 |
| 2023-04-21 | $30.77 | $36.28 | 1,800 |
| 2023-04-20 | $29.72 | $35.04 | 8,000 |
| 2023-04-19 | $30.10 | $35.49 | 5,700 |
| 2023-04-18 | $30.31 | $35.73 | 600 |
| 2023-04-17 | $30.65 | $36.14 | 1,800 |
| 2023-04-14 | $30.55 | $36.02 | 1,700 |
| 2023-04-13 | $30.51 | $35.97 | 1,100 |
| 2023-04-12 | $30.95 | $36.49 | 5,900 |
| 2023-04-11 | $29.47 | $34.74 | 600 |
| 2023-04-10 | $29.89 | $35.24 | 1,400 |
| 2023-04-06 | $29.89 | $35.24 | 600 |
| 2023-04-05 | $30.87 | $36.39 | 2,800 |
| 2023-04-04 | $31.68 | $37.35 | 27,300 |
| 2023-04-03 | $31.63 | $37.29 | 3,100 |
| 2023-03-31 | $31.67 | $37.34 | 0 |
| 2023-03-30 | $31.67 | $37.34 | 100 |
| 2023-03-29 | $31.53 | $36.68 | 1,000 |
| 2023-03-28 | $31.53 | $36.68 | 1,500 |
| 2023-03-27 | $31.79 | $36.98 | 2,000 |
| 2023-03-24 | $31.73 | $36.92 | 18,500 |
| 2023-03-23 | $31.43 | $36.57 | 4,500 |
| 2023-03-22 | $31.12 | $36.21 | 2,500 |
| 2023-03-21 | $30.36 | $35.33 | 1,500 |
| 2023-03-20 | $30.64 | $35.65 | 1,000 |
| 2023-03-17 | $30.52 | $35.51 | 1,500 |
| 2023-03-16 | $30.46 | $35.44 | 1,500 |
| 2023-03-15 | $29.28 | $34.07 | 6,500 |
| 2023-03-14 | $30.40 | $35.37 | 3,500 |
| 2023-03-13 | $29.89 | $34.78 | 3,000 |
| 2023-03-10 | $29.89 | $34.78 | 1,000 |
| 2023-03-09 | $29.79 | $34.66 | 2,000 |
| 2023-03-08 | $29.39 | $34.19 | 2,500 |
| 2023-03-07 | $29.69 | $34.55 | 3,500 |
| 2023-03-06 | $29.96 | $34.86 | 4,500 |
| 2023-03-03 | $28.81 | $33.52 | 2,500 |
| 2023-03-02 | $28.07 | $32.66 | 3,500 |
| 2023-03-01 | $27.81 | $32.35 | 5,000 |
| 2023-02-28 | $27.78 | $32.32 | 1,500 |
| 2023-02-27 | $28.14 | $32.74 | 2,000 |
| 2023-02-24 | $27.75 | $32.28 | 2,500 |
| 2023-02-23 | $27.82 | $32.37 | 2,500 |
| 2023-02-22 | $28.32 | $32.95 | 2,000 |
| 2023-02-21 | $28.01 | $32.59 | 1,000 |
| 2023-02-17 | $28.90 | $33.62 | 8,000 |
| 2023-02-16 | $28.95 | $33.68 | 4,500 |
| 2023-02-15 | $28.68 | $33.36 | 7,000 |
| 2023-02-14 | $29.00 | $33.74 | 2,500 |
| 2023-02-13 | $29.03 | $33.77 | 2,000 |
| 2023-02-10 | $29.93 | $34.82 | 9,000 |
| 2023-02-09 | $29.70 | $34.56 | 2,500 |
| 2023-02-08 | $29.31 | $34.11 | 1,000 |
| 2023-02-07 | $29.37 | $34.17 | 1,000 |
| 2023-02-06 | $28.64 | $33.32 | 4,000 |
| 2023-02-03 | $29.58 | $34.41 | 9,000 |
| 2023-02-02 | $29.46 | $34.28 | 4,000 |
| 2023-02-01 | $29.85 | $34.73 | 4,500 |
| 2023-01-31 | $29.20 | $33.97 | 500 |
| 2023-01-30 | $29.43 | $34.24 | 7,500 |
| 2023-01-27 | $28.37 | $33.01 | 6,500 |
| 2023-01-26 | $28.28 | $32.90 | 5,500 |
| 2023-01-25 | $27.01 | $31.43 | 5,500 |
| 2023-01-24 | $26.36 | $30.67 | 4,500 |
| 2023-01-23 | $26.17 | $30.45 | 8,000 |
| 2023-01-20 | $25.86 | $30.09 | 31,000 |
| 2023-01-19 | $26.33 | $30.63 | 13,500 |
| 2023-01-18 | $25.93 | $30.17 | 22,500 |
| 2023-01-17 | $25.76 | $29.97 | 53,000 |
| 2023-01-13 | $25.85 | $30.08 | 17,500 |
| 2023-01-12 | $25.46 | $29.62 | 7,000 |
| 2023-01-11 | $24.99 | $29.08 | 500 |
| 2023-01-10 | $25.07 | $29.17 | 4,000 |
| 2023-01-09 | $24.84 | $28.90 | 16,500 |
| 2023-01-06 | $24.04 | $27.97 | 5,000 |
| 2023-01-05 | $24.05 | $27.98 | 5,000 |
| 2023-01-04 | $23.73 | $27.61 | 2,500 |
| 2023-01-03 | $25.16 | $29.27 | 7,500 |