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
- 2006-06-08 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 | $41.89 | $49.14 | 0 |
| 2023-12-28 | $41.89 | $49.14 | 0 |
| 2023-12-27 | $41.89 | $49.14 | 0 |
| 2023-12-26 | $41.89 | $49.14 | 0 |
| 2023-12-22 | $41.89 | $49.14 | 0 |
| 2023-12-21 | $41.89 | $49.14 | 0 |
| 2023-12-20 | $41.89 | $49.14 | 500 |
| 2023-12-19 | $38.00 | $44.58 | 0 |
| 2023-12-18 | $38.00 | $44.58 | 0 |
| 2023-12-15 | $38.00 | $44.58 | 0 |
| 2023-12-14 | $38.00 | $44.58 | 0 |
| 2023-12-13 | $38.00 | $44.47 | 0 |
| 2023-12-12 | $38.00 | $44.47 | 200 |
| 2023-12-11 | $34.53 | $40.41 | 0 |
| 2023-12-08 | $34.53 | $40.41 | 0 |
| 2023-12-07 | $34.53 | $40.41 | 0 |
| 2023-12-06 | $34.53 | $40.41 | 0 |
| 2023-12-05 | $34.53 | $40.41 | 0 |
| 2023-12-04 | $34.53 | $40.41 | 0 |
| 2023-12-01 | $34.53 | $40.41 | 0 |
| 2023-11-30 | $34.53 | $40.41 | 0 |
| 2023-11-29 | $34.53 | $40.41 | 0 |
| 2023-11-28 | $34.53 | $40.41 | 0 |
| 2023-11-27 | $34.53 | $40.41 | 0 |
| 2023-11-24 | $34.53 | $40.41 | 0 |
| 2023-11-22 | $34.53 | $40.41 | 0 |
| 2023-11-21 | $34.53 | $40.41 | 0 |
| 2023-11-20 | $34.53 | $40.41 | 0 |
| 2023-11-17 | $34.53 | $40.41 | 0 |
| 2023-11-16 | $34.53 | $40.41 | 0 |
| 2023-11-15 | $34.53 | $40.41 | 4,500 |
| 2023-11-14 | $34.53 | $40.41 | 0 |
| 2023-11-13 | $34.53 | $40.41 | 0 |
| 2023-11-10 | $34.53 | $40.41 | 0 |
| 2023-11-09 | $34.53 | $40.41 | 0 |
| 2023-11-08 | $34.53 | $40.41 | 300 |
| 2023-11-07 | $35.28 | $41.29 | 1,700 |
| 2023-11-06 | $36.08 | $42.22 | 600 |
| 2023-11-03 | $36.42 | $42.62 | 0 |
| 2023-11-02 | $36.42 | $42.62 | 200 |
| 2023-11-01 | $35.32 | $41.33 | 800 |
| 2023-10-31 | $36.29 | $42.47 | 0 |
| 2023-10-30 | $36.29 | $42.47 | 0 |
| 2023-10-27 | $36.29 | $42.47 | 0 |
| 2023-10-26 | $36.29 | $42.47 | 0 |
| 2023-10-25 | $36.29 | $42.47 | 1,600 |
| 2023-10-24 | $41.02 | $48.00 | 0 |
| 2023-10-23 | $41.02 | $48.00 | 500 |
| 2023-10-20 | $41.02 | $48.00 | 300 |
| 2023-10-19 | $41.02 | $48.00 | 0 |
| 2023-10-18 | $41.02 | $48.00 | 100 |
| 2023-10-17 | $41.75 | $48.86 | 0 |
| 2023-10-16 | $41.75 | $48.86 | 0 |
| 2023-10-13 | $41.75 | $48.86 | 0 |
| 2023-10-12 | $41.75 | $48.86 | 0 |
| 2023-10-11 | $41.75 | $48.86 | 0 |
| 2023-10-10 | $41.75 | $48.86 | 0 |
| 2023-10-09 | $41.75 | $48.86 | 0 |
| 2023-10-06 | $41.75 | $48.86 | 0 |
| 2023-10-05 | $41.75 | $48.86 | 0 |
| 2023-10-04 | $41.75 | $48.86 | 0 |
| 2023-10-03 | $41.75 | $48.86 | 0 |
| 2023-10-02 | $41.75 | $48.86 | 100 |
| 2023-09-29 | $40.00 | $46.81 | 0 |
| 2023-09-28 | $40.00 | $46.81 | 0 |
| 2023-09-27 | $40.00 | $46.81 | 0 |
| 2023-09-26 | $40.00 | $46.81 | 0 |
| 2023-09-25 | $40.00 | $46.81 | 0 |
| 2023-09-22 | $40.00 | $46.81 | 0 |
| 2023-09-21 | $40.00 | $46.81 | 400 |
| 2023-09-20 | $42.70 | $49.97 | 0 |
| 2023-09-19 | $42.70 | $49.97 | 500 |
| 2023-09-18 | $41.94 | $49.08 | 0 |
| 2023-09-15 | $41.94 | $49.08 | 0 |
| 2023-09-14 | $41.86 | $48.99 | 100 |
| 2023-09-13 | $41.94 | $48.97 | 0 |
| 2023-09-12 | $41.94 | $48.97 | 100 |
| 2023-09-11 | $42.33 | $49.43 | 0 |
| 2023-09-08 | $42.33 | $49.43 | 0 |
| 2023-09-07 | $42.33 | $49.43 | 0 |
| 2023-09-06 | $42.33 | $49.43 | 0 |
| 2023-09-05 | $42.33 | $49.43 | 0 |
| 2023-09-01 | $42.33 | $49.43 | 300 |
| 2023-08-31 | $40.00 | $46.71 | 0 |
| 2023-08-30 | $40.00 | $46.71 | 0 |
| 2023-08-29 | $40.00 | $46.71 | 3,800 |
| 2023-08-28 | $40.00 | $46.71 | 0 |
| 2023-08-25 | $40.00 | $46.71 | 0 |
| 2023-08-24 | $40.00 | $46.71 | 0 |
| 2023-08-23 | $40.00 | $46.71 | 0 |
| 2023-08-22 | $40.00 | $46.71 | 0 |
| 2023-08-21 | $40.00 | $46.71 | 0 |
| 2023-08-18 | $40.00 | $46.71 | 0 |
| 2023-08-17 | $40.00 | $46.71 | 0 |
| 2023-08-16 | $40.00 | $46.71 | 0 |
| 2023-08-15 | $40.00 | $46.71 | 0 |
| 2023-08-14 | $40.00 | $46.71 | 0 |
| 2023-08-11 | $40.00 | $46.71 | 100 |
| 2023-08-10 | $43.51 | $50.81 | 100 |
| 2023-08-09 | $43.51 | $50.81 | 0 |
| 2023-08-08 | $43.51 | $50.81 | 0 |
| 2023-08-07 | $43.51 | $50.81 | 100 |
| 2023-08-04 | $43.51 | $50.81 | 0 |
| 2023-08-03 | $43.51 | $50.81 | 0 |
| 2023-08-02 | $43.51 | $50.81 | 100 |
| 2023-08-01 | $43.51 | $50.81 | 300 |
| 2023-07-31 | $43.51 | $50.81 | 100 |
| 2023-07-28 | $43.51 | $50.81 | 600 |
| 2023-07-27 | $41.24 | $48.16 | 0 |
| 2023-07-26 | $41.24 | $48.16 | 0 |
| 2023-07-25 | $41.24 | $48.16 | 0 |
| 2023-07-24 | $41.24 | $48.16 | 0 |
| 2023-07-21 | $41.24 | $48.16 | 0 |
| 2023-07-20 | $41.24 | $48.16 | 0 |
| 2023-07-19 | $41.24 | $48.16 | 0 |
| 2023-07-18 | $41.24 | $48.16 | 100 |
| 2023-07-17 | $41.24 | $48.16 | 200 |
| 2023-07-14 | $62.50 | $72.98 | 0 |
| 2023-07-13 | $62.50 | $72.98 | 0 |
| 2023-07-12 | $62.50 | $72.98 | 0 |
| 2023-07-11 | $62.50 | $72.98 | 0 |
| 2023-07-10 | $62.50 | $72.98 | 0 |
| 2023-07-07 | $62.50 | $72.98 | 0 |
| 2023-07-06 | $62.50 | $72.98 | 800 |
| 2023-07-05 | $62.50 | $72.98 | 1,300 |
| 2023-07-03 | $70.70 | $82.56 | 0 |
| 2023-06-30 | $70.70 | $82.56 | 0 |
| 2023-06-29 | $70.70 | $82.56 | 0 |
| 2023-06-28 | $70.70 | $82.56 | 0 |
| 2023-06-27 | $70.70 | $82.56 | 0 |
| 2023-06-26 | $70.70 | $82.56 | 0 |
| 2023-06-23 | $70.70 | $82.56 | 0 |
| 2023-06-22 | $44.30 | $51.73 | 0 |
| 2023-06-21 | $70.70 | $82.56 | 0 |
| 2023-06-20 | $70.70 | $82.56 | 0 |
| 2023-06-16 | $44.30 | $51.73 | 500 |
| 2023-06-15 | $44.30 | $51.73 | 1,000 |
| 2023-06-14 | $44.30 | $51.73 | 1,000 |
| 2023-06-13 | $44.39 | $51.72 | 11,000 |
| 2023-06-12 | $44.39 | $51.72 | 1,000 |
| 2023-06-09 | $44.39 | $51.72 | 0 |
| 2023-06-08 | $44.39 | $51.72 | 100 |
| 2023-06-07 | $70.70 | $82.38 | 0 |
| 2023-06-06 | $70.70 | $82.38 | 0 |
| 2023-06-05 | $70.70 | $82.38 | 0 |
| 2023-06-02 | $70.70 | $82.38 | 0 |
| 2023-06-01 | $70.70 | $82.38 | 0 |
| 2023-05-31 | $70.70 | $82.38 | 0 |
| 2023-05-30 | $70.70 | $82.38 | 0 |
| 2023-05-26 | $70.70 | $82.38 | 0 |
| 2023-05-25 | $70.70 | $82.38 | 0 |
| 2023-05-24 | $70.70 | $82.38 | 0 |
| 2023-05-23 | $70.70 | $82.38 | 0 |
| 2023-05-22 | $70.70 | $82.38 | 0 |
| 2023-05-19 | $70.70 | $82.38 | 0 |
| 2023-05-18 | $70.70 | $82.38 | 200 |
| 2023-05-17 | $71.00 | $82.73 | 0 |
| 2023-05-16 | $71.00 | $82.73 | 0 |
| 2023-05-15 | $71.00 | $82.73 | 0 |
| 2023-05-12 | $71.00 | $82.73 | 0 |
| 2023-05-11 | $71.00 | $82.73 | 10,500 |
| 2023-05-10 | $71.00 | $82.73 | 0 |
| 2023-05-09 | $71.00 | $82.73 | 0 |
| 2023-05-08 | $71.00 | $82.73 | 200 |
| 2023-05-05 | $71.50 | $83.31 | 300 |
| 2023-05-04 | $71.53 | $83.35 | 200 |
| 2023-05-03 | $73.60 | $85.76 | 0 |
| 2023-05-02 | $73.60 | $85.76 | 0 |
| 2023-05-01 | $73.60 | $85.76 | 0 |
| 2023-04-28 | $73.60 | $85.76 | 0 |
| 2023-04-27 | $73.60 | $85.76 | 0 |
| 2023-04-26 | $73.60 | $85.76 | 0 |
| 2023-04-25 | $73.60 | $85.76 | 0 |
| 2023-04-24 | $73.60 | $85.76 | 300 |
| 2023-04-21 | $73.46 | $85.60 | 0 |
| 2023-04-20 | $73.46 | $85.60 | 0 |
| 2023-04-19 | $73.46 | $85.60 | 0 |
| 2023-04-18 | $73.46 | $85.60 | 0 |
| 2023-04-17 | $73.46 | $85.60 | 100 |
| 2023-04-14 | $71.46 | $83.27 | 100 |
| 2023-04-13 | $67.00 | $78.07 | 0 |
| 2023-04-12 | $67.00 | $78.07 | 0 |
| 2023-04-11 | $67.00 | $78.07 | 0 |
| 2023-04-10 | $67.00 | $78.07 | 0 |
| 2023-04-06 | $67.00 | $78.07 | 0 |
| 2023-04-05 | $67.00 | $78.07 | 0 |
| 2023-04-04 | $67.00 | $78.07 | 0 |
| 2023-04-03 | $67.00 | $78.07 | 800 |
| 2023-03-31 | $59.46 | $69.29 | 0 |
| 2023-03-30 | $59.46 | $69.29 | 0 |
| 2023-03-29 | $59.46 | $69.29 | 0 |
| 2023-03-28 | $59.46 | $69.29 | 0 |
| 2023-03-27 | $59.46 | $69.29 | 0 |
| 2023-03-24 | $59.46 | $69.29 | 0 |
| 2023-03-23 | $59.46 | $69.29 | 0 |
| 2023-03-22 | $59.46 | $69.29 | 0 |
| 2023-03-21 | $59.46 | $69.29 | 200 |
| 2023-03-20 | $58.50 | $68.17 | 0 |
| 2023-03-17 | $58.50 | $68.17 | 0 |
| 2023-03-16 | $58.50 | $68.17 | 0 |
| 2023-03-15 | $58.50 | $68.17 | 0 |
| 2023-03-14 | $58.50 | $68.17 | 1,000 |
| 2023-03-13 | $62.50 | $72.30 | 0 |
| 2023-03-10 | $62.50 | $72.30 | 0 |
| 2023-03-09 | $62.50 | $72.30 | 0 |
| 2023-03-08 | $62.50 | $72.30 | 500 |
| 2023-03-07 | $66.11 | $76.47 | 0 |
| 2023-03-06 | $66.11 | $76.47 | 300 |
| 2023-03-03 | $66.99 | $77.49 | 1,100 |
| 2023-03-02 | $64.95 | $75.13 | 200 |
| 2023-03-01 | $42.60 | $49.28 | 1,000 |
| 2023-02-28 | $42.60 | $49.28 | 0 |
| 2023-02-27 | $42.60 | $49.28 | 0 |
| 2023-02-24 | $42.60 | $49.28 | 300 |
| 2023-02-23 | $42.60 | $49.28 | 0 |
| 2023-02-22 | $42.60 | $49.28 | 0 |
| 2023-02-21 | $42.60 | $49.28 | 0 |
| 2023-02-17 | $42.60 | $49.28 | 0 |
| 2023-02-16 | $42.60 | $49.28 | 0 |
| 2023-02-15 | $42.60 | $49.28 | 0 |
| 2023-02-14 | $42.60 | $49.28 | 100 |
| 2023-02-13 | $42.49 | $49.15 | 10,500 |
| 2023-02-10 | $42.85 | $49.57 | 0 |
| 2023-02-09 | $42.85 | $49.57 | 0 |
| 2023-02-08 | $42.85 | $49.57 | 0 |
| 2023-02-07 | $42.85 | $49.57 | 0 |
| 2023-02-06 | $42.85 | $49.57 | 0 |
| 2023-02-03 | $42.85 | $49.57 | 0 |
| 2023-02-02 | $42.85 | $49.57 | 100 |
| 2023-02-01 | $42.85 | $49.57 | 300 |
| 2023-01-31 | $42.85 | $49.57 | 0 |
| 2023-01-30 | $42.85 | $49.57 | 0 |
| 2023-01-27 | $42.85 | $49.57 | 0 |
| 2023-01-26 | $42.85 | $49.57 | 200 |
| 2023-01-25 | $42.97 | $49.71 | 0 |
| 2023-01-24 | $42.97 | $49.71 | 300 |
| 2023-01-23 | $41.60 | $48.12 | 0 |
| 2023-01-20 | $41.60 | $48.12 | 0 |
| 2023-01-19 | $41.60 | $48.12 | 300 |
| 2023-01-18 | $41.60 | $48.12 | 200 |
| 2023-01-17 | $41.20 | $47.66 | 0 |
| 2023-01-13 | $41.20 | $47.66 | 0 |
| 2023-01-12 | $41.20 | $47.66 | 0 |
| 2023-01-11 | $41.20 | $47.66 | 500 |
| 2023-01-10 | $36.75 | $42.51 | 0 |
| 2023-01-09 | $36.75 | $42.51 | 0 |
| 2023-01-06 | $36.75 | $42.51 | 0 |
| 2023-01-05 | $36.75 | $42.51 | 100 |
| 2023-01-04 | $39.00 | $45.11 | 0 |
| 2023-01-03 | $39.00 | $45.11 | 0 |