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
- 2011-04-21 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 | $58.03 | $65.73 | 1,800 |
| 2023-12-28 | $58.03 | $65.73 | 2,700 |
| 2023-12-27 | $58.74 | $66.53 | 1,200 |
| 2023-12-26 | $53.27 | $60.33 | 100 |
| 2023-12-22 | $57.20 | $64.79 | 0 |
| 2023-12-21 | $57.20 | $64.79 | 100 |
| 2023-12-20 | $57.19 | $64.77 | 2,000 |
| 2023-12-19 | $54.67 | $61.92 | 0 |
| 2023-12-18 | $54.67 | $61.92 | 1,300 |
| 2023-12-15 | $54.67 | $61.92 | 2,400 |
| 2023-12-14 | $55.52 | $62.88 | 1,900 |
| 2023-12-13 | $58.36 | $66.10 | 6,100 |
| 2023-12-12 | $58.50 | $66.26 | 2,800 |
| 2023-12-11 | $58.44 | $66.19 | 700 |
| 2023-12-08 | $58.80 | $66.60 | 5,800 |
| 2023-12-07 | $60.87 | $68.94 | 300 |
| 2023-12-06 | $57.74 | $65.40 | 200 |
| 2023-12-05 | $57.84 | $65.51 | 0 |
| 2023-12-04 | $57.84 | $65.51 | 1,900 |
| 2023-12-01 | $57.84 | $65.51 | 3,300 |
| 2023-11-30 | $57.94 | $65.43 | 200 |
| 2023-11-29 | $58.63 | $66.21 | 2,300 |
| 2023-11-28 | $57.90 | $65.39 | 1,300 |
| 2023-11-27 | $58.20 | $65.72 | 800 |
| 2023-11-24 | $58.31 | $65.85 | 900 |
| 2023-11-22 | $58.47 | $66.03 | 1,600 |
| 2023-11-21 | $59.58 | $67.28 | 14,300 |
| 2023-11-20 | $59.21 | $66.86 | 13,900 |
| 2023-11-17 | $60.00 | $67.76 | 22,800 |
| 2023-11-16 | $61.02 | $68.91 | 14,700 |
| 2023-11-15 | $60.47 | $68.29 | 13,700 |
| 2023-11-14 | $61.80 | $69.79 | 4,000 |
| 2023-11-13 | $60.83 | $68.69 | 3,200 |
| 2023-11-10 | $60.20 | $67.98 | 10,500 |
| 2023-11-09 | $59.32 | $66.99 | 2,800 |
| 2023-11-08 | $58.74 | $66.33 | 500 |
| 2023-11-07 | $58.74 | $66.33 | 12,800 |
| 2023-11-06 | $52.74 | $59.56 | 27,400 |
| 2023-11-03 | $52.74 | $59.56 | 22,700 |
| 2023-11-02 | $52.74 | $59.56 | 5,600 |
| 2023-11-01 | $52.74 | $59.56 | 17,000 |
| 2023-10-31 | $52.03 | $58.76 | 21,200 |
| 2023-10-30 | $52.03 | $58.76 | 12,600 |
| 2023-10-27 | $52.03 | $58.76 | 400 |
| 2023-10-26 | $52.73 | $59.55 | 15,600 |
| 2023-10-25 | $52.73 | $59.55 | 2,300 |
| 2023-10-24 | $52.73 | $59.55 | 6,500 |
| 2023-10-23 | $52.73 | $59.55 | 10,200 |
| 2023-10-20 | $52.73 | $59.55 | 6,500 |
| 2023-10-19 | $52.73 | $59.55 | 10,300 |
| 2023-10-18 | $52.73 | $59.55 | 21,600 |
| 2023-10-17 | $52.73 | $59.55 | 20,800 |
| 2023-10-16 | $52.73 | $59.55 | 37,300 |
| 2023-10-13 | $50.00 | $56.46 | 14,300 |
| 2023-10-12 | $49.57 | $55.98 | 5,800 |
| 2023-10-11 | $50.00 | $56.46 | 15,700 |
| 2023-10-10 | $51.08 | $57.68 | 9,400 |
| 2023-10-09 | $47.91 | $54.10 | 0 |
| 2023-10-06 | $47.91 | $54.10 | 10,700 |
| 2023-10-05 | $47.91 | $54.10 | 27,800 |
| 2023-10-04 | $47.91 | $54.10 | 6,000 |
| 2023-10-03 | $47.91 | $54.10 | 11,900 |
| 2023-10-02 | $47.91 | $54.10 | 2,000 |
| 2023-09-29 | $47.91 | $54.10 | 8,500 |
| 2023-09-28 | $47.91 | $54.10 | 5,600 |
| 2023-09-27 | $48.20 | $54.43 | 1,200 |
| 2023-09-26 | $48.20 | $54.43 | 15,500 |
| 2023-09-25 | $48.20 | $54.43 | 0 |
| 2023-09-22 | $48.20 | $54.43 | 200 |
| 2023-09-21 | $48.20 | $54.43 | 8,200 |
| 2023-09-20 | $48.20 | $54.43 | 21,000 |
| 2023-09-19 | $48.20 | $54.43 | 1,300 |
| 2023-09-18 | $48.20 | $54.43 | 2,900 |
| 2023-09-15 | $48.20 | $54.43 | 5,700 |
| 2023-09-14 | $45.94 | $51.88 | 1,200 |
| 2023-09-13 | $45.94 | $51.88 | 400 |
| 2023-09-12 | $45.94 | $51.88 | 2,500 |
| 2023-09-11 | $46.48 | $52.49 | 300 |
| 2023-09-08 | $46.39 | $52.39 | 0 |
| 2023-09-07 | $46.39 | $52.39 | 300 |
| 2023-09-06 | $48.25 | $54.49 | 0 |
| 2023-09-05 | $48.25 | $54.49 | 0 |
| 2023-09-01 | $48.25 | $54.49 | 1,200 |
| 2023-08-31 | $48.07 | $54.09 | 300 |
| 2023-08-30 | $48.30 | $54.35 | 0 |
| 2023-08-29 | $48.30 | $54.35 | 0 |
| 2023-08-28 | $48.30 | $54.35 | 100 |
| 2023-08-25 | $48.20 | $54.24 | 0 |
| 2023-08-24 | $48.20 | $54.24 | 200 |
| 2023-08-23 | $48.14 | $54.17 | 0 |
| 2023-08-22 | $48.14 | $54.17 | 0 |
| 2023-08-21 | $48.14 | $54.17 | 0 |
| 2023-08-18 | $48.14 | $54.17 | 600 |
| 2023-08-17 | $48.14 | $54.17 | 0 |
| 2023-08-16 | $48.14 | $54.17 | 100 |
| 2023-08-15 | $49.16 | $55.32 | 0 |
| 2023-08-14 | $49.16 | $55.32 | 5,600 |
| 2023-08-11 | $52.40 | $58.97 | 0 |
| 2023-08-10 | $52.40 | $58.97 | 100 |
| 2023-08-09 | $52.40 | $58.97 | 100 |
| 2023-08-08 | $49.72 | $55.95 | 0 |
| 2023-08-07 | $49.72 | $55.95 | 0 |
| 2023-08-04 | $49.72 | $55.95 | 100 |
| 2023-08-03 | $50.32 | $56.62 | 100 |
| 2023-08-02 | $50.32 | $56.62 | 100 |
| 2023-08-01 | $50.32 | $56.62 | 100 |
| 2023-07-31 | $51.00 | $57.39 | 100 |
| 2023-07-28 | $51.00 | $57.39 | 400 |
| 2023-07-27 | $51.75 | $58.23 | 0 |
| 2023-07-26 | $51.75 | $58.23 | 200 |
| 2023-07-25 | $51.25 | $57.67 | 2,500 |
| 2023-07-24 | $51.25 | $57.67 | 0 |
| 2023-07-21 | $51.25 | $57.67 | 0 |
| 2023-07-20 | $51.25 | $57.67 | 400 |
| 2023-07-19 | $50.20 | $56.49 | 100 |
| 2023-07-18 | $50.20 | $56.49 | 500 |
| 2023-07-17 | $50.49 | $56.82 | 1,600 |
| 2023-07-14 | $49.69 | $55.92 | 400 |
| 2023-07-13 | $50.92 | $57.30 | 600 |
| 2023-07-12 | $51.50 | $57.95 | 0 |
| 2023-07-11 | $51.50 | $57.95 | 0 |
| 2023-07-10 | $51.50 | $57.95 | 400 |
| 2023-07-07 | $50.64 | $56.98 | 0 |
| 2023-07-06 | $50.64 | $56.98 | 400 |
| 2023-07-05 | $51.40 | $57.84 | 300 |
| 2023-07-03 | $50.83 | $57.20 | 0 |
| 2023-06-30 | $50.83 | $57.20 | 100 |
| 2023-06-29 | $50.10 | $56.38 | 100 |
| 2023-06-28 | $48.72 | $54.82 | 0 |
| 2023-06-27 | $48.72 | $54.82 | 700 |
| 2023-06-26 | $47.89 | $53.89 | 400 |
| 2023-06-23 | $49.97 | $56.23 | 0 |
| 2023-06-22 | $49.97 | $56.23 | 200 |
| 2023-06-21 | $50.40 | $56.71 | 500 |
| 2023-06-20 | $50.00 | $56.26 | 0 |
| 2023-06-16 | $50.00 | $56.26 | 100 |
| 2023-06-15 | $50.10 | $56.38 | 300 |
| 2023-06-14 | $50.78 | $57.14 | 200 |
| 2023-06-13 | $50.17 | $56.46 | 300 |
| 2023-06-12 | $48.90 | $55.03 | 200 |
| 2023-06-09 | $46.03 | $51.80 | 0 |
| 2023-06-08 | $46.03 | $51.80 | 100 |
| 2023-06-07 | $46.03 | $51.80 | 0 |
| 2023-06-06 | $46.03 | $51.80 | 0 |
| 2023-06-05 | $46.03 | $51.80 | 1,300 |
| 2023-06-02 | $43.87 | $49.37 | 0 |
| 2023-06-01 | $43.87 | $49.17 | 0 |
| 2023-05-31 | $43.87 | $49.17 | 0 |
| 2023-05-30 | $43.87 | $49.17 | 0 |
| 2023-05-26 | $43.87 | $49.17 | 0 |
| 2023-05-25 | $43.87 | $49.17 | 100 |
| 2023-05-24 | $46.27 | $51.86 | 0 |
| 2023-05-23 | $46.27 | $51.86 | 300 |
| 2023-05-22 | $44.78 | $50.19 | 0 |
| 2023-05-19 | $44.78 | $50.19 | 400 |
| 2023-05-18 | $45.00 | $50.44 | 600 |
| 2023-05-17 | $44.25 | $49.60 | 2,100 |
| 2023-05-16 | $43.82 | $49.12 | 0 |
| 2023-05-15 | $43.82 | $49.12 | 200 |
| 2023-05-12 | $43.98 | $49.30 | 0 |
| 2023-05-11 | $43.98 | $49.30 | 400 |
| 2023-05-10 | $43.64 | $48.92 | 600 |
| 2023-05-09 | $41.24 | $46.23 | 100 |
| 2023-05-08 | $40.85 | $45.79 | 0 |
| 2023-05-05 | $40.85 | $45.79 | 700 |
| 2023-05-04 | $40.00 | $44.84 | 0 |
| 2023-05-03 | $40.00 | $44.84 | 100 |
| 2023-05-02 | $38.96 | $43.67 | 0 |
| 2023-05-01 | $38.96 | $43.67 | 0 |
| 2023-04-28 | $38.96 | $43.67 | 0 |
| 2023-04-27 | $38.96 | $43.67 | 0 |
| 2023-04-26 | $38.96 | $43.67 | 300 |
| 2023-04-25 | $39.51 | $44.29 | 0 |
| 2023-04-24 | $39.51 | $44.29 | 2,500 |
| 2023-04-21 | $39.36 | $44.12 | 0 |
| 2023-04-20 | $39.36 | $44.12 | 100 |
| 2023-04-19 | $39.36 | $44.12 | 100 |
| 2023-04-18 | $39.48 | $44.25 | 300 |
| 2023-04-17 | $40.84 | $45.78 | 0 |
| 2023-04-14 | $40.84 | $45.78 | 0 |
| 2023-04-13 | $40.84 | $45.78 | 0 |
| 2023-04-12 | $40.84 | $45.78 | 0 |
| 2023-04-11 | $40.84 | $45.78 | 100 |
| 2023-04-10 | $36.46 | $40.87 | 0 |
| 2023-04-06 | $36.46 | $40.87 | 0 |
| 2023-04-05 | $36.46 | $40.87 | 0 |
| 2023-04-04 | $36.46 | $40.87 | 0 |
| 2023-04-03 | $36.46 | $40.87 | 0 |
| 2023-03-31 | $36.46 | $40.87 | 0 |
| 2023-03-30 | $36.46 | $40.68 | 200 |
| 2023-03-29 | $36.67 | $40.91 | 0 |
| 2023-03-28 | $36.67 | $40.91 | 0 |
| 2023-03-27 | $36.67 | $40.91 | 700 |
| 2023-03-24 | $36.58 | $40.81 | 300 |
| 2023-03-23 | $37.12 | $41.41 | 300 |
| 2023-03-22 | $39.66 | $44.25 | 0 |
| 2023-03-21 | $39.66 | $44.25 | 100 |
| 2023-03-20 | $39.66 | $44.25 | 0 |
| 2023-03-17 | $39.66 | $44.25 | 0 |
| 2023-03-16 | $39.66 | $44.25 | 0 |
| 2023-03-15 | $39.66 | $44.25 | 0 |
| 2023-03-14 | $39.66 | $44.25 | 0 |
| 2023-03-13 | $39.66 | $44.25 | 900 |
| 2023-03-10 | $39.02 | $43.53 | 0 |
| 2023-03-09 | $39.02 | $43.53 | 400 |
| 2023-03-08 | $39.31 | $43.86 | 600 |
| 2023-03-07 | $37.49 | $41.83 | 0 |
| 2023-03-06 | $37.49 | $41.83 | 0 |
| 2023-03-03 | $37.49 | $41.83 | 1,300 |
| 2023-03-02 | $34.00 | $37.93 | 0 |
| 2023-03-01 | $34.00 | $37.93 | 0 |
| 2023-02-28 | $34.00 | $37.93 | 4,300 |
| 2023-02-27 | $34.00 | $37.93 | 0 |
| 2023-02-24 | $34.00 | $37.93 | 200 |
| 2023-02-23 | $34.51 | $38.50 | 1,200 |
| 2023-02-22 | $36.23 | $40.42 | 0 |
| 2023-02-21 | $36.23 | $40.42 | 0 |
| 2023-02-17 | $36.23 | $40.42 | 0 |
| 2023-02-16 | $36.23 | $40.42 | 0 |
| 2023-02-15 | $36.23 | $40.42 | 0 |
| 2023-02-14 | $36.23 | $40.42 | 0 |
| 2023-02-13 | $36.23 | $40.42 | 0 |
| 2023-02-10 | $36.23 | $40.42 | 0 |
| 2023-02-09 | $36.23 | $40.42 | 0 |
| 2023-02-08 | $36.23 | $40.42 | 800 |
| 2023-02-07 | $36.40 | $40.61 | 0 |
| 2023-02-06 | $36.40 | $40.61 | 0 |
| 2023-02-03 | $36.40 | $40.61 | 0 |
| 2023-02-02 | $36.40 | $40.61 | 100 |
| 2023-02-01 | $36.28 | $40.48 | 0 |
| 2023-01-31 | $36.28 | $40.48 | 1,000 |
| 2023-01-30 | $35.96 | $40.12 | 0 |
| 2023-01-27 | $35.96 | $40.12 | 0 |
| 2023-01-26 | $35.96 | $40.12 | 400 |
| 2023-01-25 | $35.87 | $40.02 | 0 |
| 2023-01-24 | $35.87 | $40.02 | 0 |
| 2023-01-23 | $35.87 | $40.02 | 400 |
| 2023-01-20 | $36.00 | $40.16 | 5,000 |
| 2023-01-19 | $35.00 | $39.05 | 800 |
| 2023-01-18 | $35.82 | $39.96 | 0 |
| 2023-01-17 | $35.82 | $39.96 | 5,300 |
| 2023-01-13 | $35.85 | $40.00 | 0 |
| 2023-01-12 | $35.85 | $40.00 | 200 |
| 2023-01-11 | $35.66 | $39.79 | 200 |
| 2023-01-10 | $37.08 | $41.37 | 1,500 |
| 2023-01-09 | $37.69 | $42.05 | 200 |
| 2023-01-06 | $35.27 | $39.35 | 0 |
| 2023-01-05 | $35.27 | $39.35 | 0 |
| 2023-01-04 | $35.27 | $39.35 | 0 |
| 2023-01-03 | $35.27 | $39.35 | 0 |