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
- 2012-08-13 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 | $49.50 | $62.11 | 600 |
| 2023-12-28 | $50.87 | $63.82 | 1,100 |
| 2023-12-27 | $50.30 | $63.11 | 1,400 |
| 2023-12-26 | $51.31 | $64.38 | 116,800 |
| 2023-12-22 | $50.98 | $63.96 | 4,000 |
| 2023-12-21 | $51.01 | $64.00 | 1,200 |
| 2023-12-20 | $49.23 | $61.77 | 800 |
| 2023-12-19 | $51.05 | $64.04 | 1,100 |
| 2023-12-18 | $49.30 | $61.85 | 2,100 |
| 2023-12-15 | $50.72 | $63.63 | 2,300 |
| 2023-12-14 | $49.67 | $62.31 | 4,200 |
| 2023-12-13 | $48.21 | $60.48 | 1,500 |
| 2023-12-12 | $47.61 | $59.73 | 1,600 |
| 2023-12-11 | $47.54 | $59.64 | 5,400 |
| 2023-12-08 | $47.75 | $59.84 | 30,400 |
| 2023-12-07 | $46.94 | $58.81 | 141,000 |
| 2023-12-06 | $47.84 | $59.94 | 107,700 |
| 2023-12-05 | $46.85 | $58.70 | 77,100 |
| 2023-12-04 | $46.65 | $58.45 | 4,400 |
| 2023-12-01 | $48.56 | $60.85 | 3,300 |
| 2023-11-30 | $48.33 | $60.56 | 54,700 |
| 2023-11-29 | $46.97 | $58.85 | 53,700 |
| 2023-11-28 | $45.20 | $56.64 | 1,200 |
| 2023-11-27 | $46.27 | $57.98 | 3,000 |
| 2023-11-24 | $44.96 | $56.33 | 2,100 |
| 2023-11-22 | $44.31 | $55.52 | 600 |
| 2023-11-21 | $46.24 | $57.93 | 71,300 |
| 2023-11-20 | $46.66 | $58.47 | 82,600 |
| 2023-11-17 | $45.69 | $57.25 | 176,600 |
| 2023-11-16 | $44.49 | $55.74 | 47,400 |
| 2023-11-15 | $44.99 | $56.38 | 289,900 |
| 2023-11-14 | $43.06 | $53.96 | 54,500 |
| 2023-11-13 | $40.77 | $51.08 | 2,500 |
| 2023-11-10 | $41.81 | $52.39 | 62,800 |
| 2023-11-09 | $41.42 | $51.90 | 2,700 |
| 2023-11-08 | $40.40 | $50.62 | 4,000 |
| 2023-11-07 | $40.59 | $50.86 | 1,700 |
| 2023-11-06 | $40.55 | $50.81 | 77,400 |
| 2023-11-03 | $41.50 | $52.00 | 21,600 |
| 2023-11-02 | $39.58 | $49.60 | 23,300 |
| 2023-11-01 | $37.73 | $47.28 | 3,500 |
| 2023-10-31 | $38.50 | $48.24 | 3,200 |
| 2023-10-30 | $37.14 | $46.54 | 191,000 |
| 2023-10-27 | $39.29 | $49.24 | 425,600 |
| 2023-10-26 | $40.25 | $50.44 | 2,500 |
| 2023-10-25 | $38.59 | $48.36 | 62,200 |
| 2023-10-24 | $39.12 | $49.01 | 72,300 |
| 2023-10-23 | $39.99 | $50.11 | 3,500 |
| 2023-10-20 | $40.32 | $50.53 | 50,100 |
| 2023-10-19 | $40.96 | $51.32 | 75,400 |
| 2023-10-18 | $42.35 | $53.06 | 2,300 |
| 2023-10-17 | $42.76 | $53.58 | 1,100 |
| 2023-10-16 | $43.11 | $54.02 | 4,400 |
| 2023-10-13 | $43.83 | $54.92 | 1,000 |
| 2023-10-12 | $44.20 | $55.39 | 71,400 |
| 2023-10-11 | $44.52 | $55.79 | 1,100 |
| 2023-10-10 | $44.84 | $56.18 | 1,100 |
| 2023-10-09 | $44.16 | $55.33 | 31,700 |
| 2023-10-06 | $44.32 | $55.53 | 63,100 |
| 2023-10-05 | $42.96 | $53.83 | 84,100 |
| 2023-10-04 | $42.92 | $53.78 | 76,900 |
| 2023-10-03 | $41.89 | $52.49 | 64,700 |
| 2023-10-02 | $42.62 | $53.40 | 1,400 |
| 2023-09-29 | $43.75 | $54.82 | 100,800 |
| 2023-09-28 | $42.45 | $53.19 | 49,600 |
| 2023-09-27 | $41.41 | $51.89 | 2,900 |
| 2023-09-26 | $42.34 | $53.05 | 1,600 |
| 2023-09-25 | $42.93 | $53.79 | 141,700 |
| 2023-09-22 | $42.22 | $52.90 | 1,400 |
| 2023-09-21 | $42.47 | $53.21 | 900 |
| 2023-09-20 | $43.17 | $54.09 | 1,600 |
| 2023-09-19 | $43.83 | $54.92 | 1,000 |
| 2023-09-18 | $43.83 | $54.92 | 3,800 |
| 2023-09-15 | $44.99 | $56.30 | 1,500 |
| 2023-09-14 | $43.85 | $54.87 | 700 |
| 2023-09-13 | $44.58 | $55.79 | 1,700 |
| 2023-09-12 | $44.13 | $55.23 | 500 |
| 2023-09-11 | $44.98 | $56.29 | 23,800 |
| 2023-09-08 | $44.83 | $56.10 | 2,200 |
| 2023-09-07 | $43.57 | $54.53 | 1,500 |
| 2023-09-06 | $46.74 | $58.49 | 700 |
| 2023-09-05 | $45.85 | $57.37 | 500 |
| 2023-09-01 | $47.92 | $59.97 | 900 |
| 2023-08-31 | $46.47 | $58.15 | 1,000 |
| 2023-08-30 | $48.37 | $60.53 | 900 |
| 2023-08-29 | $46.68 | $58.41 | 1,100 |
| 2023-08-28 | $46.15 | $57.75 | 51,200 |
| 2023-08-25 | $46.64 | $58.37 | 1,400 |
| 2023-08-24 | $46.99 | $58.80 | 4,800 |
| 2023-08-23 | $47.52 | $59.46 | 94,000 |
| 2023-08-22 | $46.77 | $58.52 | 131,400 |
| 2023-08-21 | $46.79 | $58.55 | 1,100 |
| 2023-08-18 | $46.23 | $57.85 | 900 |
| 2023-08-17 | $46.87 | $58.65 | 1,500 |
| 2023-08-16 | $47.77 | $59.78 | 500 |
| 2023-08-15 | $46.39 | $58.05 | 87,900 |
| 2023-08-14 | $48.38 | $60.54 | 1,000 |
| 2023-08-11 | $46.68 | $58.41 | 700 |
| 2023-08-10 | $49.92 | $62.46 | 1,000 |
| 2023-08-09 | $49.43 | $61.85 | 700 |
| 2023-08-08 | $49.12 | $61.47 | 600 |
| 2023-08-07 | $50.51 | $63.20 | 500 |
| 2023-08-04 | $50.54 | $63.24 | 2,000 |
| 2023-08-03 | $50.60 | $63.31 | 900 |
| 2023-08-02 | $52.53 | $65.73 | 400 |
| 2023-08-01 | $53.84 | $67.37 | 1,200 |
| 2023-07-31 | $54.46 | $68.14 | 900 |
| 2023-07-28 | $53.99 | $67.56 | 34,000 |
| 2023-07-27 | $56.22 | $70.35 | 22,500 |
| 2023-07-26 | $51.26 | $64.15 | 1,700 |
| 2023-07-25 | $50.76 | $63.52 | 1,500 |
| 2023-07-24 | $51.44 | $64.37 | 900 |
| 2023-07-21 | $50.49 | $63.18 | 1,200 |
| 2023-07-20 | $51.08 | $63.91 | 1,400 |
| 2023-07-19 | $53.32 | $66.72 | 1,800 |
| 2023-07-18 | $52.60 | $65.82 | 1,000 |
| 2023-07-17 | $53.06 | $66.40 | 900 |
| 2023-07-14 | $54.20 | $67.82 | 1,100 |
| 2023-07-13 | $52.68 | $65.92 | 800 |
| 2023-07-12 | $51.88 | $64.92 | 800 |
| 2023-07-11 | $49.34 | $61.74 | 14,100 |
| 2023-07-10 | $47.57 | $59.53 | 201,400 |
| 2023-07-07 | $47.89 | $59.93 | 900 |
| 2023-07-06 | $47.14 | $58.99 | 2,100 |
| 2023-07-05 | $49.54 | $61.99 | 800 |
| 2023-07-03 | $50.50 | $63.19 | 1,900 |
| 2023-06-30 | $48.97 | $61.27 | 40,700 |
| 2023-06-29 | $49.10 | $61.44 | 56,600 |
| 2023-06-28 | $48.64 | $60.86 | 90,600 |
| 2023-06-27 | $47.73 | $59.73 | 900 |
| 2023-06-26 | $46.20 | $57.81 | 2,400 |
| 2023-06-23 | $46.84 | $58.54 | 2,000 |
| 2023-06-22 | $48.32 | $60.39 | 700 |
| 2023-06-21 | $48.13 | $60.14 | 1,000 |
| 2023-06-20 | $49.07 | $61.32 | 71,600 |
| 2023-06-16 | $49.83 | $62.28 | 170,500 |
| 2023-06-15 | $49.90 | $62.36 | 83,400 |
| 2023-06-14 | $49.58 | $61.96 | 11,700 |
| 2023-06-13 | $49.58 | $61.96 | 1,300 |
| 2023-06-12 | $49.06 | $61.32 | 5,000 |
| 2023-06-09 | $47.71 | $59.62 | 71,500 |
| 2023-06-08 | $47.05 | $58.80 | 4,100 |
| 2023-06-07 | $46.19 | $57.73 | 133,700 |
| 2023-06-06 | $43.98 | $54.96 | 1,100 |
| 2023-06-05 | $44.34 | $55.41 | 24,500 |
| 2023-06-02 | $45.29 | $56.60 | 102,600 |
| 2023-06-01 | $45.19 | $56.47 | 11,900 |
| 2023-05-31 | $43.45 | $54.30 | 225,800 |
| 2023-05-30 | $43.46 | $54.31 | 82,200 |
| 2023-05-26 | $43.57 | $54.45 | 1,100 |
| 2023-05-25 | $42.39 | $52.98 | 900 |
| 2023-05-24 | $42.53 | $53.15 | 131,300 |
| 2023-05-23 | $44.97 | $56.20 | 33,900 |
| 2023-05-22 | $45.29 | $56.61 | 600 |
| 2023-05-19 | $45.29 | $56.61 | 93,700 |
| 2023-05-18 | $43.32 | $54.14 | 1,900 |
| 2023-05-17 | $43.28 | $54.09 | 800 |
| 2023-05-16 | $43.04 | $53.78 | 1,200 |
| 2023-05-15 | $41.97 | $52.45 | 900 |
| 2023-05-12 | $41.98 | $52.47 | 1,700 |
| 2023-05-11 | $41.93 | $52.40 | 1,100 |
| 2023-05-10 | $43.30 | $54.11 | 4,600 |
| 2023-05-09 | $41.99 | $52.48 | 1,500 |
| 2023-05-08 | $42.27 | $52.83 | 2,100 |
| 2023-05-05 | $42.15 | $52.67 | 1,700 |
| 2023-05-04 | $41.77 | $52.20 | 37,300 |
| 2023-05-03 | $43.21 | $54.00 | 31,200 |
| 2023-05-02 | $42.74 | $53.41 | 7,300 |
| 2023-05-01 | $43.16 | $53.94 | 7,800 |
| 2023-04-28 | $42.13 | $52.65 | 141,300 |
| 2023-04-27 | $41.90 | $52.36 | 131,200 |
| 2023-04-26 | $46.22 | $57.76 | 58,500 |
| 2023-04-25 | $45.64 | $57.04 | 2,000 |
| 2023-04-24 | $47.19 | $58.98 | 3,800 |
| 2023-04-21 | $47.86 | $59.81 | 1,700 |
| 2023-04-20 | $46.99 | $58.72 | 1,300 |
| 2023-04-19 | $49.05 | $61.30 | 21,600 |
| 2023-04-18 | $50.08 | $62.59 | 500 |
| 2023-04-17 | $49.61 | $62.00 | 1,200 |
| 2023-04-14 | $50.91 | $63.62 | 40,800 |
| 2023-04-13 | $51.73 | $64.64 | 1,200 |
| 2023-04-12 | $50.59 | $63.22 | 1,400 |
| 2023-04-11 | $50.18 | $62.71 | 800 |
| 2023-04-10 | $51.25 | $64.05 | 1,200 |
| 2023-04-06 | $50.85 | $63.55 | 500 |
| 2023-04-05 | $49.52 | $61.89 | 41,000 |
| 2023-04-04 | $52.38 | $65.46 | 56,100 |
| 2023-04-03 | $53.04 | $66.28 | 1,800 |
| 2023-03-31 | $53.42 | $66.76 | 900 |
| 2023-03-30 | $52.83 | $66.02 | 800 |
| 2023-03-29 | $51.15 | $63.93 | 54,200 |
| 2023-03-28 | $48.74 | $60.91 | 62,900 |
| 2023-03-27 | $50.00 | $62.49 | 1,300 |
| 2023-03-24 | $49.48 | $61.84 | 9,000 |
| 2023-03-23 | $51.29 | $64.10 | 6,000 |
| 2023-03-22 | $51.11 | $63.87 | 900 |
| 2023-03-21 | $48.89 | $61.10 | 81,200 |
| 2023-03-20 | $48.04 | $60.03 | 500 |
| 2023-03-17 | $48.04 | $59.96 | 71,100 |
| 2023-03-16 | $47.70 | $59.53 | 900 |
| 2023-03-15 | $46.54 | $58.09 | 54,200 |
| 2023-03-14 | $48.70 | $60.79 | 2,900 |
| 2023-03-13 | $47.43 | $59.20 | 1,400 |
| 2023-03-10 | $48.55 | $60.60 | 70,900 |
| 2023-03-09 | $49.20 | $61.41 | 2,200 |
| 2023-03-08 | $48.51 | $60.55 | 80,000 |
| 2023-03-07 | $47.88 | $59.76 | 70,800 |
| 2023-03-06 | $48.73 | $60.82 | 1,300 |
| 2023-03-03 | $48.55 | $60.60 | 1,600 |
| 2023-03-02 | $47.71 | $59.55 | 4,800 |
| 2023-03-01 | $48.20 | $60.16 | 3,400 |
| 2023-02-28 | $47.82 | $59.68 | 600 |
| 2023-02-27 | $48.74 | $60.84 | 1,000 |
| 2023-02-24 | $47.42 | $59.19 | 1,600 |
| 2023-02-23 | $49.20 | $61.41 | 1,400 |
| 2023-02-22 | $47.74 | $59.59 | 1,100 |
| 2023-02-21 | $48.38 | $60.38 | 800 |
| 2023-02-17 | $49.52 | $61.81 | 5,200 |
| 2023-02-16 | $50.23 | $62.70 | 4,100 |
| 2023-02-15 | $48.92 | $61.06 | 1,500 |
| 2023-02-14 | $49.51 | $61.79 | 2,000 |
| 2023-02-13 | $48.46 | $60.48 | 500 |
| 2023-02-10 | $48.46 | $60.48 | 2,400 |
| 2023-02-09 | $49.93 | $62.32 | 162,400 |
| 2023-02-08 | $49.10 | $61.28 | 51,000 |
| 2023-02-07 | $49.19 | $61.40 | 161,900 |
| 2023-02-06 | $47.41 | $59.18 | 92,400 |
| 2023-02-03 | $49.88 | $62.26 | 123,500 |
| 2023-02-02 | $49.67 | $62.00 | 237,400 |
| 2023-02-01 | $49.40 | $61.66 | 3,000 |
| 2023-01-31 | $46.45 | $57.98 | 42,000 |
| 2023-01-30 | $47.78 | $59.64 | 6,900 |
| 2023-01-27 | $47.05 | $58.73 | 142,600 |
| 2023-01-26 | $45.73 | $57.08 | 3,700 |
| 2023-01-25 | $42.59 | $53.15 | 2,500 |
| 2023-01-24 | $41.97 | $52.39 | 1,500 |
| 2023-01-23 | $42.14 | $52.60 | 7,400 |
| 2023-01-20 | $41.38 | $51.65 | 313,200 |
| 2023-01-19 | $40.95 | $51.11 | 3,900 |
| 2023-01-18 | $42.28 | $52.77 | 173,800 |
| 2023-01-17 | $42.23 | $52.71 | 7,900 |
| 2023-01-13 | $41.38 | $51.65 | 73,900 |
| 2023-01-12 | $40.31 | $50.31 | 1,900 |
| 2023-01-11 | $39.81 | $49.68 | 300 |
| 2023-01-10 | $39.92 | $49.83 | 1,000 |
| 2023-01-09 | $39.74 | $49.60 | 156,300 |
| 2023-01-06 | $38.29 | $47.79 | 2,500 |
| 2023-01-05 | $36.81 | $45.95 | 72,300 |
| 2023-01-04 | $36.46 | $45.50 | 81,600 |
| 2023-01-03 | $35.05 | $43.75 | 115,500 |