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
- 2010-01-05 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 | $86.15 | $165.44 | 400 |
| 2023-12-28 | $86.15 | $165.44 | 1,200 |
| 2023-12-27 | $86.84 | $166.77 | 1,200 |
| 2023-12-26 | $86.84 | $166.77 | 0 |
| 2023-12-22 | $86.84 | $166.77 | 1,300 |
| 2023-12-21 | $86.84 | $166.77 | 600 |
| 2023-12-20 | $86.84 | $166.77 | 1,800 |
| 2023-12-19 | $83.20 | $159.78 | 800 |
| 2023-12-18 | $83.20 | $159.78 | 1,100 |
| 2023-12-15 | $83.20 | $159.78 | 900 |
| 2023-12-14 | $83.20 | $159.78 | 300 |
| 2023-12-13 | $83.20 | $159.78 | 500 |
| 2023-12-12 | $83.20 | $159.78 | 2,000 |
| 2023-12-11 | $83.20 | $159.78 | 4,200 |
| 2023-12-08 | $84.13 | $161.56 | 0 |
| 2023-12-07 | $84.13 | $161.56 | 7,700 |
| 2023-12-06 | $82.85 | $158.50 | 900 |
| 2023-12-05 | $82.31 | $157.47 | 0 |
| 2023-12-04 | $82.31 | $157.47 | 500 |
| 2023-12-01 | $81.76 | $156.41 | 1,100 |
| 2023-11-30 | $81.76 | $156.41 | 97,600 |
| 2023-11-29 | $83.25 | $159.27 | 15,000 |
| 2023-11-28 | $83.25 | $159.27 | 5,800 |
| 2023-11-27 | $83.25 | $159.27 | 7,200 |
| 2023-11-24 | $83.25 | $159.27 | 0 |
| 2023-11-22 | $83.25 | $159.27 | 100 |
| 2023-11-21 | $83.25 | $159.27 | 5,100 |
| 2023-11-20 | $83.25 | $159.27 | 8,800 |
| 2023-11-17 | $83.32 | $159.40 | 9,700 |
| 2023-11-16 | $80.46 | $153.93 | 8,200 |
| 2023-11-15 | $80.46 | $153.93 | 1,100 |
| 2023-11-14 | $80.46 | $153.93 | 1,900 |
| 2023-11-13 | $80.46 | $153.93 | 8,000 |
| 2023-11-10 | $80.46 | $153.93 | 0 |
| 2023-11-09 | $80.46 | $153.93 | 2,500 |
| 2023-11-08 | $80.46 | $153.93 | 25,200 |
| 2023-11-07 | $80.46 | $153.93 | 0 |
| 2023-11-06 | $80.46 | $153.93 | 400 |
| 2023-11-03 | $80.46 | $153.93 | 400 |
| 2023-11-02 | $76.18 | $145.74 | 100 |
| 2023-11-01 | $76.18 | $145.74 | 0 |
| 2023-10-31 | $76.18 | $145.74 | 2,600 |
| 2023-10-30 | $76.18 | $145.74 | 2,500 |
| 2023-10-27 | $76.18 | $145.74 | 0 |
| 2023-10-26 | $76.18 | $145.74 | 0 |
| 2023-10-25 | $76.18 | $145.74 | 0 |
| 2023-10-24 | $76.18 | $145.74 | 600 |
| 2023-10-23 | $76.18 | $145.74 | 1,800 |
| 2023-10-20 | $76.18 | $145.74 | 700 |
| 2023-10-19 | $78.29 | $149.78 | 0 |
| 2023-10-18 | $78.29 | $149.78 | 400 |
| 2023-10-17 | $80.92 | $154.81 | 0 |
| 2023-10-16 | $80.92 | $154.81 | 100 |
| 2023-10-13 | $79.78 | $152.63 | 100 |
| 2023-10-12 | $79.78 | $152.63 | 0 |
| 2023-10-11 | $79.78 | $152.63 | 0 |
| 2023-10-10 | $79.78 | $152.63 | 0 |
| 2023-10-09 | $79.78 | $152.63 | 0 |
| 2023-10-06 | $79.78 | $152.63 | 0 |
| 2023-10-05 | $79.78 | $152.63 | 400 |
| 2023-10-04 | $79.67 | $152.42 | 0 |
| 2023-10-03 | $79.67 | $152.42 | 2,600 |
| 2023-10-02 | $81.15 | $155.25 | 1,000 |
| 2023-09-29 | $81.15 | $155.25 | 0 |
| 2023-09-28 | $81.15 | $155.25 | 25,900 |
| 2023-09-27 | $81.15 | $155.25 | 1,000 |
| 2023-09-26 | $81.15 | $155.25 | 0 |
| 2023-09-25 | $81.15 | $155.25 | 0 |
| 2023-09-22 | $81.15 | $155.25 | 0 |
| 2023-09-21 | $81.15 | $155.25 | 0 |
| 2023-09-20 | $81.15 | $155.25 | 0 |
| 2023-09-19 | $81.15 | $155.25 | 0 |
| 2023-09-18 | $81.15 | $155.25 | 0 |
| 2023-09-15 | $81.15 | $155.25 | 0 |
| 2023-09-14 | $81.15 | $155.25 | 100 |
| 2023-09-13 | $81.15 | $155.25 | 0 |
| 2023-09-12 | $81.15 | $155.25 | 2,800 |
| 2023-09-11 | $81.15 | $155.25 | 0 |
| 2023-09-08 | $81.15 | $155.25 | 0 |
| 2023-09-07 | $81.15 | $155.25 | 2,900 |
| 2023-09-06 | $81.12 | $154.59 | 0 |
| 2023-09-05 | $81.12 | $154.59 | 0 |
| 2023-09-01 | $81.12 | $154.59 | 0 |
| 2023-08-31 | $81.12 | $154.59 | 21,100 |
| 2023-08-30 | $81.12 | $154.59 | 0 |
| 2023-08-29 | $81.12 | $154.59 | 0 |
| 2023-08-28 | $81.12 | $154.59 | 200 |
| 2023-08-25 | $81.39 | $155.10 | 0 |
| 2023-08-24 | $81.39 | $155.10 | 400 |
| 2023-08-23 | $82.68 | $157.56 | 0 |
| 2023-08-22 | $82.68 | $157.56 | 1,600 |
| 2023-08-21 | $80.44 | $153.29 | 100 |
| 2023-08-18 | $84.00 | $160.08 | 800 |
| 2023-08-17 | $84.00 | $160.08 | 0 |
| 2023-08-16 | $84.00 | $160.08 | 0 |
| 2023-08-15 | $84.00 | $160.08 | 800 |
| 2023-08-14 | $86.86 | $165.53 | 0 |
| 2023-08-11 | $86.86 | $165.53 | 0 |
| 2023-08-10 | $86.86 | $165.53 | 400 |
| 2023-08-09 | $83.99 | $160.06 | 0 |
| 2023-08-08 | $83.99 | $160.06 | 0 |
| 2023-08-07 | $83.99 | $160.06 | 0 |
| 2023-08-04 | $83.99 | $160.06 | 500 |
| 2023-08-03 | $83.00 | $158.17 | 100 |
| 2023-08-02 | $83.00 | $158.17 | 0 |
| 2023-08-01 | $83.00 | $158.17 | 100 |
| 2023-07-31 | $83.00 | $158.17 | 100 |
| 2023-07-28 | $83.00 | $158.17 | 1,000 |
| 2023-07-27 | $82.44 | $157.10 | 0 |
| 2023-07-26 | $82.44 | $157.10 | 0 |
| 2023-07-25 | $82.44 | $157.10 | 0 |
| 2023-07-24 | $82.44 | $157.10 | 100 |
| 2023-07-21 | $82.46 | $157.14 | 100 |
| 2023-07-20 | $82.46 | $157.14 | 0 |
| 2023-07-19 | $82.46 | $157.14 | 0 |
| 2023-07-18 | $82.46 | $157.14 | 100 |
| 2023-07-17 | $82.46 | $157.14 | 0 |
| 2023-07-14 | $82.46 | $157.14 | 0 |
| 2023-07-13 | $82.46 | $157.14 | 100 |
| 2023-07-12 | $81.13 | $154.61 | 0 |
| 2023-07-11 | $81.13 | $154.61 | 5,800 |
| 2023-07-10 | $81.13 | $154.61 | 0 |
| 2023-07-07 | $81.13 | $154.61 | 19,400 |
| 2023-07-06 | $81.13 | $154.61 | 200 |
| 2023-07-05 | $82.08 | $156.42 | 100 |
| 2023-07-03 | $79.11 | $150.76 | 0 |
| 2023-06-30 | $79.11 | $150.76 | 0 |
| 2023-06-29 | $79.11 | $150.76 | 0 |
| 2023-06-28 | $79.11 | $150.76 | 0 |
| 2023-06-27 | $79.11 | $150.76 | 200 |
| 2023-06-26 | $78.49 | $149.58 | 600 |
| 2023-06-23 | $80.05 | $152.55 | 0 |
| 2023-06-22 | $80.05 | $152.55 | 200 |
| 2023-06-21 | $79.43 | $151.37 | 0 |
| 2023-06-20 | $79.43 | $151.37 | 1,000 |
| 2023-06-16 | $81.95 | $156.17 | 1,400 |
| 2023-06-15 | $82.16 | $156.57 | 100 |
| 2023-06-14 | $80.97 | $154.30 | 100 |
| 2023-06-13 | $79.00 | $150.55 | 400 |
| 2023-06-12 | $79.00 | $150.55 | 0 |
| 2023-06-09 | $79.00 | $150.55 | 200 |
| 2023-06-08 | $81.06 | $154.47 | 0 |
| 2023-06-07 | $81.38 | $154.47 | 0 |
| 2023-06-06 | $81.38 | $154.47 | 100 |
| 2023-06-05 | $78.88 | $149.72 | 0 |
| 2023-06-02 | $78.88 | $149.72 | 0 |
| 2023-06-01 | $78.88 | $149.72 | 100 |
| 2023-05-31 | $78.31 | $148.64 | 40,600 |
| 2023-05-30 | $78.31 | $148.64 | 100 |
| 2023-05-26 | $78.53 | $149.06 | 600 |
| 2023-05-25 | $80.07 | $151.98 | 0 |
| 2023-05-24 | $80.07 | $151.98 | 200 |
| 2023-05-23 | $83.69 | $158.85 | 600 |
| 2023-05-22 | $79.99 | $151.83 | 0 |
| 2023-05-19 | $79.99 | $151.83 | 0 |
| 2023-05-18 | $79.99 | $151.83 | 0 |
| 2023-05-17 | $79.99 | $151.83 | 100 |
| 2023-05-16 | $78.83 | $149.63 | 0 |
| 2023-05-15 | $78.83 | $149.63 | 300 |
| 2023-05-12 | $77.62 | $147.33 | 0 |
| 2023-05-11 | $77.62 | $147.33 | 100 |
| 2023-05-10 | $79.82 | $151.51 | 0 |
| 2023-05-09 | $79.82 | $151.51 | 0 |
| 2023-05-08 | $79.82 | $151.51 | 0 |
| 2023-05-05 | $79.82 | $151.51 | 0 |
| 2023-05-04 | $79.82 | $151.51 | 0 |
| 2023-05-03 | $79.82 | $151.51 | 100 |
| 2023-05-02 | $80.25 | $152.32 | 0 |
| 2023-05-01 | $80.25 | $152.32 | 800 |
| 2023-04-28 | $79.50 | $150.90 | 0 |
| 2023-04-27 | $79.50 | $150.90 | 200 |
| 2023-04-26 | $79.68 | $151.24 | 0 |
| 2023-04-25 | $79.68 | $151.24 | 100 |
| 2023-04-24 | $81.00 | $153.75 | 0 |
| 2023-04-21 | $81.00 | $153.75 | 200 |
| 2023-04-20 | $78.50 | $149.00 | 0 |
| 2023-04-19 | $78.50 | $149.00 | 0 |
| 2023-04-18 | $78.50 | $149.00 | 0 |
| 2023-04-17 | $78.50 | $149.00 | 0 |
| 2023-04-14 | $78.50 | $149.00 | 0 |
| 2023-04-13 | $78.50 | $149.00 | 0 |
| 2023-04-12 | $78.50 | $149.00 | 0 |
| 2023-04-11 | $78.50 | $149.00 | 0 |
| 2023-04-10 | $78.50 | $149.00 | 1,000 |
| 2023-04-06 | $78.76 | $149.50 | 0 |
| 2023-04-05 | $78.76 | $149.50 | 100 |
| 2023-04-04 | $81.62 | $154.93 | 100 |
| 2023-04-03 | $80.01 | $151.87 | 0 |
| 2023-03-31 | $80.01 | $151.87 | 0 |
| 2023-03-30 | $80.01 | $151.87 | 0 |
| 2023-03-29 | $80.01 | $151.87 | 0 |
| 2023-03-28 | $80.01 | $151.87 | 0 |
| 2023-03-27 | $80.01 | $151.87 | 11,800 |
| 2023-03-24 | $80.01 | $151.87 | 0 |
| 2023-03-23 | $80.01 | $151.87 | 0 |
| 2023-03-22 | $80.01 | $151.87 | 0 |
| 2023-03-21 | $80.01 | $151.87 | 0 |
| 2023-03-20 | $80.01 | $151.87 | 0 |
| 2023-03-17 | $80.01 | $151.87 | 0 |
| 2023-03-16 | $80.01 | $151.87 | 0 |
| 2023-03-15 | $80.01 | $151.87 | 0 |
| 2023-03-14 | $80.01 | $151.87 | 300 |
| 2023-03-13 | $81.12 | $153.98 | 100 |
| 2023-03-10 | $81.12 | $153.98 | 0 |
| 2023-03-09 | $81.12 | $153.98 | 700 |
| 2023-03-08 | $83.44 | $158.38 | 0 |
| 2023-03-07 | $83.44 | $157.79 | 32,200 |
| 2023-03-06 | $83.44 | $157.79 | 100 |
| 2023-03-03 | $83.44 | $157.79 | 0 |
| 2023-03-02 | $83.44 | $157.79 | 300 |
| 2023-03-01 | $82.72 | $156.42 | 0 |
| 2023-02-28 | $82.72 | $156.42 | 21,400 |
| 2023-02-27 | $83.55 | $157.99 | 0 |
| 2023-02-24 | $83.55 | $157.99 | 0 |
| 2023-02-23 | $83.55 | $157.99 | 0 |
| 2023-02-22 | $83.55 | $157.99 | 0 |
| 2023-02-21 | $83.55 | $157.99 | 0 |
| 2023-02-17 | $83.55 | $157.99 | 200 |
| 2023-02-16 | $83.24 | $157.41 | 100 |
| 2023-02-15 | $79.39 | $150.13 | 0 |
| 2023-02-14 | $79.39 | $150.13 | 600 |
| 2023-02-13 | $79.39 | $150.13 | 0 |
| 2023-02-10 | $79.39 | $150.13 | 0 |
| 2023-02-09 | $79.39 | $150.13 | 18,000 |
| 2023-02-08 | $79.39 | $150.13 | 0 |
| 2023-02-07 | $79.39 | $150.13 | 0 |
| 2023-02-06 | $79.39 | $150.13 | 0 |
| 2023-02-03 | $79.39 | $150.13 | 2,600 |
| 2023-02-02 | $79.32 | $149.99 | 0 |
| 2023-02-01 | $79.32 | $149.99 | 0 |
| 2023-01-31 | $79.32 | $149.99 | 35,900 |
| 2023-01-30 | $79.32 | $149.99 | 300 |
| 2023-01-27 | $71.44 | $135.09 | 0 |
| 2023-01-26 | $71.44 | $135.09 | 0 |
| 2023-01-25 | $71.44 | $135.09 | 0 |
| 2023-01-24 | $71.44 | $135.09 | 0 |
| 2023-01-23 | $71.44 | $135.09 | 0 |
| 2023-01-20 | $71.44 | $135.09 | 0 |
| 2023-01-19 | $71.44 | $135.09 | 0 |
| 2023-01-18 | $71.44 | $135.09 | 0 |
| 2023-01-17 | $71.44 | $135.09 | 0 |
| 2023-01-13 | $71.44 | $135.09 | 0 |
| 2023-01-12 | $71.44 | $135.09 | 0 |
| 2023-01-11 | $71.44 | $135.09 | 0 |
| 2023-01-10 | $71.44 | $135.09 | 0 |
| 2023-01-09 | $71.44 | $135.09 | 0 |
| 2023-01-06 | $71.44 | $135.09 | 0 |
| 2023-01-05 | $71.44 | $135.09 | 0 |
| 2023-01-04 | $71.44 | $135.09 | 0 |
| 2023-01-03 | $71.44 | $135.09 | 0 |