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
- 2008-04-09 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 | $99.61 | $140.58 | 400 |
| 2023-12-28 | $98.50 | $139.02 | 800 |
| 2023-12-27 | $99.54 | $140.48 | 6,000 |
| 2023-12-26 | $99.15 | $139.93 | 1,100 |
| 2023-12-22 | $99.20 | $140.00 | 500 |
| 2023-12-21 | $95.81 | $135.22 | 700 |
| 2023-12-20 | $95.91 | $135.36 | 500 |
| 2023-12-19 | $95.97 | $135.45 | 900 |
| 2023-12-18 | $96.16 | $135.71 | 0 |
| 2023-12-15 | $96.16 | $135.71 | 300 |
| 2023-12-14 | $96.16 | $135.71 | 1,300 |
| 2023-12-13 | $95.92 | $135.38 | 600 |
| 2023-12-12 | $93.76 | $132.33 | 800 |
| 2023-12-11 | $93.76 | $132.33 | 1,600 |
| 2023-12-08 | $93.20 | $131.54 | 1,000 |
| 2023-12-07 | $90.58 | $127.84 | 400 |
| 2023-12-06 | $92.11 | $130.00 | 600 |
| 2023-12-05 | $94.27 | $133.05 | 11,100 |
| 2023-12-04 | $93.90 | $132.52 | 2,100 |
| 2023-12-01 | $94.00 | $132.67 | 900 |
| 2023-11-30 | $92.76 | $130.92 | 500 |
| 2023-11-29 | $93.08 | $131.37 | 0 |
| 2023-11-28 | $93.08 | $131.37 | 1,200 |
| 2023-11-27 | $94.86 | $133.88 | 100 |
| 2023-11-24 | $95.20 | $134.36 | 800 |
| 2023-11-22 | $93.00 | $131.25 | 900 |
| 2023-11-21 | $93.03 | $131.30 | 34,100 |
| 2023-11-20 | $92.56 | $130.63 | 300 |
| 2023-11-17 | $90.95 | $128.36 | 12,000 |
| 2023-11-16 | $92.50 | $130.55 | 400 |
| 2023-11-15 | $88.34 | $124.68 | 1,700 |
| 2023-11-14 | $90.39 | $127.57 | 0 |
| 2023-11-13 | $90.39 | $127.57 | 600 |
| 2023-11-10 | $90.51 | $127.74 | 200 |
| 2023-11-09 | $91.68 | $129.39 | 500 |
| 2023-11-08 | $90.68 | $127.98 | 500 |
| 2023-11-07 | $90.99 | $128.42 | 35,000 |
| 2023-11-06 | $90.99 | $128.42 | 40,200 |
| 2023-11-03 | $90.84 | $128.21 | 400 |
| 2023-11-02 | $92.50 | $130.55 | 40,300 |
| 2023-11-01 | $92.50 | $130.55 | 39,100 |
| 2023-10-31 | $89.36 | $126.12 | 1,600 |
| 2023-10-30 | $88.49 | $124.89 | 500 |
| 2023-10-27 | $86.12 | $121.54 | 200 |
| 2023-10-26 | $105.25 | $148.54 | 0 |
| 2023-10-25 | $105.25 | $148.54 | 1,900 |
| 2023-10-24 | $103.50 | $146.07 | 0 |
| 2023-10-23 | $103.50 | $146.07 | 300 |
| 2023-10-20 | $103.25 | $145.72 | 4,300 |
| 2023-10-19 | $108.27 | $152.81 | 0 |
| 2023-10-18 | $108.27 | $152.81 | 0 |
| 2023-10-17 | $108.27 | $152.81 | 200 |
| 2023-10-16 | $109.09 | $153.96 | 0 |
| 2023-10-13 | $109.09 | $153.96 | 18,400 |
| 2023-10-12 | $109.09 | $153.96 | 200 |
| 2023-10-11 | $110.16 | $155.47 | 800 |
| 2023-10-10 | $105.47 | $148.85 | 0 |
| 2023-10-09 | $105.47 | $148.85 | 0 |
| 2023-10-06 | $105.47 | $148.85 | 0 |
| 2023-10-05 | $105.47 | $148.85 | 100 |
| 2023-10-04 | $105.47 | $148.85 | 0 |
| 2023-10-03 | $105.47 | $148.85 | 2,400 |
| 2023-10-02 | $105.47 | $148.85 | 1,800 |
| 2023-09-29 | $105.47 | $148.85 | 0 |
| 2023-09-28 | $105.47 | $148.85 | 700 |
| 2023-09-27 | $108.00 | $152.42 | 9,000 |
| 2023-09-26 | $108.75 | $153.48 | 500 |
| 2023-09-25 | $107.02 | $151.04 | 0 |
| 2023-09-22 | $107.02 | $151.04 | 10,800 |
| 2023-09-21 | $108.05 | $152.50 | 100 |
| 2023-09-20 | $108.05 | $152.50 | 100 |
| 2023-09-19 | $108.05 | $152.50 | 2,800 |
| 2023-09-18 | $110.00 | $155.25 | 0 |
| 2023-09-15 | $110.00 | $155.25 | 1,300 |
| 2023-09-14 | $108.34 | $152.90 | 400 |
| 2023-09-13 | $107.47 | $151.68 | 200 |
| 2023-09-12 | $109.44 | $154.46 | 130,500 |
| 2023-09-11 | $109.44 | $154.46 | 300 |
| 2023-09-08 | $104.72 | $147.80 | 0 |
| 2023-09-07 | $104.72 | $147.80 | 0 |
| 2023-09-06 | $104.72 | $147.80 | 0 |
| 2023-09-05 | $104.72 | $147.80 | 143,200 |
| 2023-09-01 | $105.33 | $148.66 | 0 |
| 2023-08-31 | $105.33 | $148.66 | 0 |
| 2023-08-30 | $105.33 | $148.66 | 0 |
| 2023-08-29 | $105.33 | $148.66 | 0 |
| 2023-08-28 | $105.33 | $148.66 | 0 |
| 2023-08-25 | $105.33 | $148.66 | 100 |
| 2023-08-24 | $105.79 | $149.31 | 200 |
| 2023-08-23 | $107.64 | $151.92 | 144,200 |
| 2023-08-22 | $107.64 | $151.92 | 0 |
| 2023-08-21 | $107.64 | $151.92 | 200 |
| 2023-08-18 | $107.66 | $151.94 | 200 |
| 2023-08-17 | $106.05 | $149.67 | 2,500 |
| 2023-08-16 | $103.01 | $145.38 | 0 |
| 2023-08-15 | $103.01 | $145.38 | 100,500 |
| 2023-08-14 | $106.25 | $149.95 | 700 |
| 2023-08-11 | $101.51 | $143.27 | 0 |
| 2023-08-10 | $101.51 | $143.27 | 100 |
| 2023-08-09 | $101.51 | $143.27 | 0 |
| 2023-08-08 | $101.51 | $143.27 | 300 |
| 2023-08-07 | $101.51 | $143.27 | 220,800 |
| 2023-08-04 | $101.51 | $143.27 | 200 |
| 2023-08-03 | $101.51 | $143.27 | 1,300 |
| 2023-08-02 | $103.06 | $145.45 | 1,700 |
| 2023-08-01 | $106.00 | $149.60 | 200 |
| 2023-07-31 | $105.28 | $148.59 | 200 |
| 2023-07-28 | $105.20 | $148.47 | 100 |
| 2023-07-27 | $105.20 | $148.47 | 0 |
| 2023-07-26 | $105.20 | $148.47 | 0 |
| 2023-07-25 | $105.20 | $148.47 | 300 |
| 2023-07-24 | $109.44 | $154.46 | 200 |
| 2023-07-21 | $107.66 | $151.94 | 100 |
| 2023-07-20 | $107.66 | $151.94 | 0 |
| 2023-07-19 | $107.66 | $151.94 | 100 |
| 2023-07-18 | $106.23 | $149.93 | 138,000 |
| 2023-07-17 | $106.23 | $149.93 | 0 |
| 2023-07-14 | $106.23 | $149.93 | 500 |
| 2023-07-13 | $109.66 | $154.77 | 0 |
| 2023-07-12 | $109.66 | $154.77 | 0 |
| 2023-07-11 | $109.66 | $154.77 | 700 |
| 2023-07-10 | $109.66 | $154.77 | 0 |
| 2023-07-07 | $109.66 | $154.77 | 0 |
| 2023-07-06 | $109.66 | $154.77 | 1,400 |
| 2023-07-05 | $109.66 | $154.77 | 0 |
| 2023-07-03 | $109.66 | $154.77 | 100 |
| 2023-06-30 | $106.15 | $149.81 | 0 |
| 2023-06-29 | $106.15 | $149.81 | 0 |
| 2023-06-28 | $106.15 | $149.81 | 0 |
| 2023-06-27 | $106.15 | $149.81 | 100 |
| 2023-06-26 | $106.15 | $149.81 | 200 |
| 2023-06-23 | $105.31 | $148.63 | 200 |
| 2023-06-22 | $108.55 | $153.20 | 300 |
| 2023-06-21 | $107.13 | $151.20 | 47,600 |
| 2023-06-20 | $100.70 | $142.12 | 0 |
| 2023-06-16 | $100.70 | $142.12 | 0 |
| 2023-06-15 | $100.70 | $142.12 | 0 |
| 2023-06-14 | $100.70 | $142.12 | 500 |
| 2023-06-13 | $100.70 | $142.12 | 400 |
| 2023-06-12 | $103.25 | $145.72 | 0 |
| 2023-06-09 | $103.25 | $145.72 | 100 |
| 2023-06-08 | $100.65 | $142.05 | 18,300 |
| 2023-06-07 | $100.65 | $142.05 | 400 |
| 2023-06-06 | $101.25 | $142.90 | 300 |
| 2023-06-05 | $101.25 | $142.90 | 300 |
| 2023-06-02 | $100.85 | $142.33 | 3,600 |
| 2023-06-01 | $101.42 | $143.14 | 0 |
| 2023-05-31 | $101.42 | $143.14 | 0 |
| 2023-05-30 | $101.42 | $143.14 | 200 |
| 2023-05-26 | $107.39 | $146.18 | 1,000 |
| 2023-05-25 | $105.10 | $143.07 | 5,800 |
| 2023-05-24 | $107.25 | $145.99 | 40,700 |
| 2023-05-23 | $108.00 | $147.01 | 0 |
| 2023-05-22 | $108.00 | $147.01 | 2,600 |
| 2023-05-19 | $108.00 | $147.01 | 0 |
| 2023-05-18 | $108.00 | $147.01 | 50,200 |
| 2023-05-17 | $110.45 | $150.35 | 0 |
| 2023-05-16 | $110.45 | $150.35 | 46,600 |
| 2023-05-15 | $110.45 | $150.35 | 0 |
| 2023-05-12 | $110.45 | $150.35 | 100,000 |
| 2023-05-11 | $110.45 | $150.35 | 0 |
| 2023-05-10 | $110.45 | $150.35 | 15,500 |
| 2023-05-09 | $110.45 | $150.35 | 40,200 |
| 2023-05-08 | $110.45 | $150.35 | 0 |
| 2023-05-05 | $110.45 | $150.35 | 100 |
| 2023-05-04 | $107.50 | $146.33 | 0 |
| 2023-05-03 | $107.50 | $146.33 | 400 |
| 2023-05-02 | $107.50 | $146.33 | 8,600 |
| 2023-05-01 | $111.32 | $151.53 | 200 |
| 2023-04-28 | $106.96 | $145.60 | 5,700 |
| 2023-04-27 | $111.35 | $151.57 | 300 |
| 2023-04-26 | $111.35 | $151.57 | 700 |
| 2023-04-25 | $113.00 | $153.82 | 3,200 |
| 2023-04-24 | $111.50 | $151.78 | 0 |
| 2023-04-21 | $111.50 | $151.78 | 400 |
| 2023-04-20 | $110.23 | $150.05 | 2,700 |
| 2023-04-19 | $110.23 | $150.05 | 200 |
| 2023-04-18 | $110.44 | $150.33 | 400 |
| 2023-04-17 | $109.99 | $149.72 | 1,400 |
| 2023-04-14 | $112.00 | $152.46 | 0 |
| 2023-04-13 | $112.00 | $152.46 | 200 |
| 2023-04-12 | $113.25 | $154.16 | 3,500 |
| 2023-04-11 | $109.70 | $149.33 | 3,600 |
| 2023-04-10 | $111.66 | $151.99 | 200 |
| 2023-04-06 | $114.75 | $156.20 | 700 |
| 2023-04-05 | $110.00 | $149.74 | 800 |
| 2023-04-04 | $109.25 | $148.71 | 0 |
| 2023-04-03 | $109.25 | $148.71 | 500 |
| 2023-03-31 | $109.00 | $148.37 | 400 |
| 2023-03-30 | $107.00 | $145.65 | 700 |
| 2023-03-29 | $107.05 | $145.72 | 2,000 |
| 2023-03-28 | $107.05 | $145.72 | 0 |
| 2023-03-27 | $107.05 | $145.72 | 800 |
| 2023-03-24 | $105.00 | $142.93 | 4,200 |
| 2023-03-23 | $104.07 | $141.66 | 85,600 |
| 2023-03-22 | $97.67 | $132.95 | 300 |
| 2023-03-21 | $97.67 | $132.95 | 8,500 |
| 2023-03-20 | $96.00 | $130.68 | 1,400 |
| 2023-03-17 | $95.07 | $129.41 | 0 |
| 2023-03-16 | $95.07 | $129.41 | 500 |
| 2023-03-15 | $94.61 | $128.79 | 300 |
| 2023-03-14 | $94.61 | $128.79 | 1,700 |
| 2023-03-13 | $95.90 | $130.54 | 120,000 |
| 2023-03-10 | $95.90 | $130.54 | 1,100 |
| 2023-03-09 | $94.15 | $128.16 | 100 |
| 2023-03-08 | $94.15 | $128.16 | 40,200 |
| 2023-03-07 | $94.15 | $128.16 | 100,200 |
| 2023-03-06 | $94.15 | $128.16 | 100 |
| 2023-03-03 | $94.15 | $128.16 | 2,600 |
| 2023-03-02 | $94.15 | $128.16 | 300 |
| 2023-03-01 | $94.00 | $127.96 | 2,100 |
| 2023-02-28 | $95.35 | $129.79 | 0 |
| 2023-02-27 | $95.35 | $129.79 | 1,200 |
| 2023-02-24 | $95.05 | $129.38 | 92,600 |
| 2023-02-23 | $97.10 | $132.18 | 200 |
| 2023-02-22 | $96.22 | $130.98 | 800 |
| 2023-02-21 | $94.00 | $127.96 | 500 |
| 2023-02-17 | $96.00 | $130.68 | 0 |
| 2023-02-16 | $96.00 | $130.68 | 400 |
| 2023-02-15 | $96.00 | $130.68 | 50,100 |
| 2023-02-14 | $96.00 | $130.68 | 50,100 |
| 2023-02-13 | $96.00 | $130.68 | 0 |
| 2023-02-10 | $96.00 | $130.68 | 40,100 |
| 2023-02-09 | $96.00 | $130.68 | 361,800 |
| 2023-02-08 | $91.95 | $125.16 | 41,400 |
| 2023-02-07 | $91.95 | $125.16 | 200 |
| 2023-02-06 | $92.88 | $126.43 | 3,300 |
| 2023-02-03 | $92.88 | $126.43 | 25,900 |
| 2023-02-02 | $98.55 | $134.15 | 0 |
| 2023-02-01 | $98.55 | $134.15 | 200 |
| 2023-01-31 | $97.85 | $133.20 | 500 |
| 2023-01-30 | $97.85 | $133.20 | 0 |
| 2023-01-27 | $97.85 | $133.20 | 0 |
| 2023-01-26 | $97.85 | $133.20 | 1,200 |
| 2023-01-25 | $98.80 | $134.49 | 300 |
| 2023-01-24 | $98.33 | $133.85 | 1,300 |
| 2023-01-23 | $98.50 | $134.08 | 1,400 |
| 2023-01-20 | $97.60 | $132.86 | 400 |
| 2023-01-19 | $99.67 | $135.67 | 800 |
| 2023-01-18 | $97.28 | $132.42 | 200 |
| 2023-01-17 | $99.77 | $135.81 | 1,000 |
| 2023-01-13 | $99.97 | $136.08 | 800 |
| 2023-01-12 | $99.35 | $135.24 | 12,100 |
| 2023-01-11 | $97.39 | $132.57 | 187,600 |
| 2023-01-10 | $97.40 | $132.58 | 0 |
| 2023-01-09 | $97.40 | $132.58 | 41,100 |
| 2023-01-06 | $95.80 | $130.41 | 500 |
| 2023-01-05 | $98.80 | $134.49 | 35,200 |
| 2023-01-04 | $98.80 | $134.49 | 300 |
| 2023-01-03 | $97.85 | $133.20 | 140,800 |