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
- 1980-03-17 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 | $73.00 | $724.85 | 1,400 |
| 2023-12-28 | $74.00 | $734.78 | 100 |
| 2023-12-27 | $74.00 | $734.78 | 100 |
| 2023-12-26 | $72.50 | $719.89 | 100 |
| 2023-12-22 | $72.25 | $717.40 | 0 |
| 2023-12-21 | $72.25 | $717.40 | 0 |
| 2023-12-20 | $72.25 | $717.40 | 0 |
| 2023-12-19 | $72.25 | $717.40 | 300 |
| 2023-12-18 | $72.25 | $717.40 | 600 |
| 2023-12-15 | $73.00 | $724.85 | 300 |
| 2023-12-14 | $73.70 | $731.80 | 300 |
| 2023-12-13 | $71.50 | $709.96 | 0 |
| 2023-12-12 | $71.50 | $709.96 | 100 |
| 2023-12-11 | $73.70 | $731.80 | 500 |
| 2023-12-08 | $70.55 | $700.52 | 0 |
| 2023-12-07 | $70.55 | $700.52 | 100 |
| 2023-12-06 | $71.76 | $712.54 | 1,700 |
| 2023-12-05 | $70.15 | $696.55 | 0 |
| 2023-12-04 | $70.15 | $696.55 | 300 |
| 2023-12-01 | $70.05 | $695.56 | 100 |
| 2023-11-30 | $70.00 | $695.06 | 400 |
| 2023-11-29 | $69.68 | $691.89 | 1,700 |
| 2023-11-28 | $69.90 | $694.07 | 200 |
| 2023-11-27 | $69.90 | $694.07 | 2,700 |
| 2023-11-24 | $69.50 | $690.10 | 0 |
| 2023-11-22 | $69.50 | $690.10 | 100 |
| 2023-11-21 | $70.00 | $695.06 | 0 |
| 2023-11-20 | $70.00 | $695.06 | 100 |
| 2023-11-17 | $70.00 | $695.06 | 0 |
| 2023-11-16 | $70.00 | $695.06 | 200 |
| 2023-11-15 | $70.00 | $695.06 | 0 |
| 2023-11-14 | $70.00 | $695.06 | 300 |
| 2023-11-13 | $69.00 | $685.13 | 100 |
| 2023-11-10 | $71.00 | $704.99 | 0 |
| 2023-11-09 | $71.00 | $704.99 | 0 |
| 2023-11-08 | $71.00 | $704.99 | 0 |
| 2023-11-07 | $71.00 | $704.99 | 200 |
| 2023-11-06 | $68.00 | $675.20 | 0 |
| 2023-11-03 | $68.00 | $675.20 | 100 |
| 2023-11-02 | $69.25 | $687.62 | 200 |
| 2023-11-01 | $68.00 | $675.20 | 300 |
| 2023-10-31 | $68.50 | $680.17 | 0 |
| 2023-10-30 | $68.50 | $680.17 | 100 |
| 2023-10-27 | $68.85 | $683.64 | 200 |
| 2023-10-26 | $68.11 | $676.30 | 0 |
| 2023-10-25 | $68.11 | $676.30 | 100 |
| 2023-10-24 | $70.25 | $697.54 | 200 |
| 2023-10-23 | $70.25 | $697.54 | 0 |
| 2023-10-20 | $70.25 | $697.54 | 0 |
| 2023-10-19 | $70.25 | $697.54 | 0 |
| 2023-10-18 | $70.25 | $686.37 | 200 |
| 2023-10-17 | $70.12 | $685.10 | 100 |
| 2023-10-16 | $73.00 | $713.24 | 100 |
| 2023-10-13 | $73.00 | $713.24 | 100 |
| 2023-10-12 | $70.75 | $691.26 | 300 |
| 2023-10-11 | $71.00 | $693.70 | 0 |
| 2023-10-10 | $71.00 | $693.70 | 0 |
| 2023-10-09 | $71.00 | $693.70 | 100 |
| 2023-10-06 | $72.64 | $709.73 | 100 |
| 2023-10-05 | $72.85 | $711.78 | 100 |
| 2023-10-04 | $72.00 | $703.47 | 700 |
| 2023-10-03 | $74.50 | $727.90 | 0 |
| 2023-10-02 | $74.50 | $727.90 | 1,000 |
| 2023-09-29 | $74.71 | $729.95 | 400 |
| 2023-09-28 | $76.00 | $742.55 | 100 |
| 2023-09-27 | $74.50 | $727.90 | 400 |
| 2023-09-26 | $73.50 | $718.13 | 200 |
| 2023-09-25 | $74.00 | $723.01 | 200 |
| 2023-09-22 | $75.00 | $732.78 | 0 |
| 2023-09-21 | $75.00 | $732.78 | 0 |
| 2023-09-20 | $75.00 | $732.78 | 0 |
| 2023-09-19 | $75.00 | $732.78 | 200 |
| 2023-09-18 | $78.00 | $762.10 | 0 |
| 2023-09-15 | $78.00 | $762.10 | 0 |
| 2023-09-14 | $78.00 | $762.10 | 0 |
| 2023-09-13 | $78.00 | $762.10 | 300 |
| 2023-09-12 | $77.00 | $752.32 | 700 |
| 2023-09-11 | $75.00 | $732.78 | 100 |
| 2023-09-08 | $76.00 | $742.55 | 0 |
| 2023-09-07 | $76.00 | $742.55 | 100 |
| 2023-09-06 | $74.00 | $723.01 | 0 |
| 2023-09-05 | $74.00 | $723.01 | 100 |
| 2023-09-01 | $70.25 | $686.37 | 300 |
| 2023-08-31 | $77.00 | $752.32 | 0 |
| 2023-08-30 | $77.00 | $752.32 | 0 |
| 2023-08-29 | $77.00 | $752.32 | 0 |
| 2023-08-28 | $77.00 | $752.32 | 100 |
| 2023-08-25 | $78.00 | $762.10 | 0 |
| 2023-08-24 | $78.00 | $762.10 | 100 |
| 2023-08-23 | $80.00 | $781.64 | 400 |
| 2023-08-22 | $78.00 | $762.10 | 200 |
| 2023-08-21 | $80.00 | $781.64 | 0 |
| 2023-08-18 | $80.00 | $781.64 | 0 |
| 2023-08-17 | $80.00 | $781.64 | 0 |
| 2023-08-16 | $80.00 | $781.64 | 100 |
| 2023-08-15 | $80.00 | $781.64 | 0 |
| 2023-08-14 | $80.00 | $781.64 | 0 |
| 2023-08-11 | $80.00 | $781.64 | 0 |
| 2023-08-10 | $80.00 | $781.64 | 200 |
| 2023-08-09 | $80.00 | $781.64 | 300 |
| 2023-08-08 | $78.50 | $766.98 | 200 |
| 2023-08-07 | $77.00 | $752.32 | 0 |
| 2023-08-04 | $77.00 | $752.32 | 200 |
| 2023-08-03 | $81.00 | $791.41 | 100 |
| 2023-08-02 | $81.00 | $791.41 | 100 |
| 2023-08-01 | $80.90 | $790.43 | 200 |
| 2023-07-31 | $79.00 | $771.87 | 100 |
| 2023-07-28 | $79.00 | $771.87 | 300 |
| 2023-07-27 | $80.00 | $781.64 | 0 |
| 2023-07-26 | $80.00 | $781.64 | 200 |
| 2023-07-25 | $80.81 | $789.55 | 0 |
| 2023-07-24 | $80.81 | $789.55 | 300 |
| 2023-07-21 | $80.16 | $783.20 | 100 |
| 2023-07-20 | $80.00 | $781.64 | 200 |
| 2023-07-19 | $83.00 | $799.96 | 0 |
| 2023-07-18 | $83.00 | $799.96 | 300 |
| 2023-07-17 | $83.00 | $799.96 | 100 |
| 2023-07-14 | $82.95 | $799.47 | 500 |
| 2023-07-13 | $81.00 | $780.68 | 0 |
| 2023-07-12 | $81.00 | $780.68 | 0 |
| 2023-07-11 | $81.00 | $780.68 | 0 |
| 2023-07-10 | $81.00 | $780.68 | 100 |
| 2023-07-07 | $81.05 | $781.16 | 0 |
| 2023-07-06 | $81.05 | $781.16 | 0 |
| 2023-07-05 | $81.05 | $781.16 | 100 |
| 2023-07-03 | $82.00 | $790.32 | 0 |
| 2023-06-30 | $82.00 | $790.32 | 0 |
| 2023-06-29 | $82.00 | $790.32 | 0 |
| 2023-06-28 | $82.00 | $790.32 | 0 |
| 2023-06-27 | $82.00 | $790.32 | 400 |
| 2023-06-26 | $82.00 | $790.32 | 0 |
| 2023-06-23 | $82.00 | $790.32 | 0 |
| 2023-06-22 | $82.00 | $790.32 | 100 |
| 2023-06-21 | $83.00 | $799.96 | 200 |
| 2023-06-20 | $83.00 | $799.96 | 400 |
| 2023-06-16 | $80.01 | $771.14 | 0 |
| 2023-06-15 | $80.01 | $771.14 | 200 |
| 2023-06-14 | $80.00 | $771.04 | 0 |
| 2023-06-13 | $80.00 | $771.04 | 0 |
| 2023-06-12 | $80.00 | $771.04 | 100 |
| 2023-06-09 | $82.97 | $799.67 | 0 |
| 2023-06-08 | $82.97 | $799.67 | 0 |
| 2023-06-07 | $82.97 | $799.67 | 0 |
| 2023-06-06 | $82.97 | $799.67 | 0 |
| 2023-06-05 | $82.97 | $799.67 | 0 |
| 2023-06-02 | $82.97 | $799.67 | 0 |
| 2023-06-01 | $82.97 | $799.67 | 0 |
| 2023-05-31 | $82.97 | $799.67 | 200 |
| 2023-05-30 | $79.22 | $763.52 | 100 |
| 2023-05-26 | $81.00 | $780.68 | 0 |
| 2023-05-25 | $81.00 | $780.68 | 0 |
| 2023-05-24 | $81.00 | $780.68 | 300 |
| 2023-05-23 | $81.00 | $780.68 | 100 |
| 2023-05-22 | $81.00 | $780.68 | 1,200 |
| 2023-05-19 | $80.86 | $779.33 | 100 |
| 2023-05-18 | $80.86 | $779.33 | 200 |
| 2023-05-17 | $81.00 | $780.68 | 0 |
| 2023-05-16 | $81.00 | $780.68 | 0 |
| 2023-05-15 | $81.00 | $780.68 | 0 |
| 2023-05-12 | $81.00 | $780.68 | 0 |
| 2023-05-11 | $81.00 | $780.68 | 100 |
| 2023-05-10 | $80.89 | $779.62 | 1,000 |
| 2023-05-09 | $90.00 | $867.42 | 0 |
| 2023-05-08 | $90.00 | $867.42 | 0 |
| 2023-05-05 | $90.00 | $867.42 | 0 |
| 2023-05-04 | $90.00 | $867.42 | 100 |
| 2023-05-03 | $82.00 | $790.32 | 0 |
| 2023-05-02 | $82.00 | $790.32 | 100 |
| 2023-05-01 | $81.93 | $789.64 | 100 |
| 2023-04-28 | $82.00 | $790.32 | 0 |
| 2023-04-27 | $82.00 | $790.32 | 0 |
| 2023-04-26 | $82.00 | $790.32 | 0 |
| 2023-04-25 | $82.00 | $790.32 | 0 |
| 2023-04-24 | $82.00 | $790.32 | 0 |
| 2023-04-21 | $82.00 | $790.32 | 1,400 |
| 2023-04-20 | $80.25 | $773.45 | 1,400 |
| 2023-04-19 | $79.55 | $755.86 | 100 |
| 2023-04-18 | $83.50 | $793.39 | 0 |
| 2023-04-17 | $83.50 | $793.39 | 0 |
| 2023-04-14 | $83.50 | $793.39 | 0 |
| 2023-04-13 | $83.50 | $793.39 | 0 |
| 2023-04-12 | $83.50 | $793.39 | 100 |
| 2023-04-11 | $83.00 | $788.64 | 100 |
| 2023-04-10 | $83.00 | $788.64 | 0 |
| 2023-04-06 | $83.00 | $788.64 | 0 |
| 2023-04-05 | $83.00 | $788.64 | 0 |
| 2023-04-04 | $83.00 | $788.64 | 0 |
| 2023-04-03 | $83.00 | $788.64 | 0 |
| 2023-03-31 | $83.00 | $788.64 | 0 |
| 2023-03-30 | $83.00 | $788.64 | 0 |
| 2023-03-29 | $83.00 | $788.64 | 0 |
| 2023-03-28 | $83.00 | $788.64 | 0 |
| 2023-03-27 | $83.00 | $788.64 | 0 |
| 2023-03-24 | $83.00 | $788.64 | 0 |
| 2023-03-23 | $83.00 | $788.64 | 200 |
| 2023-03-22 | $83.00 | $788.64 | 0 |
| 2023-03-21 | $83.00 | $788.64 | 100 |
| 2023-03-20 | $83.00 | $788.64 | 100 |
| 2023-03-17 | $79.25 | $753.01 | 100 |
| 2023-03-16 | $82.00 | $779.14 | 100 |
| 2023-03-15 | $82.00 | $779.14 | 0 |
| 2023-03-14 | $82.00 | $779.14 | 0 |
| 2023-03-13 | $82.00 | $779.14 | 400 |
| 2023-03-10 | $80.50 | $764.89 | 100 |
| 2023-03-09 | $82.25 | $781.52 | 400 |
| 2023-03-08 | $81.25 | $772.01 | 200 |
| 2023-03-07 | $80.50 | $764.89 | 0 |
| 2023-03-06 | $80.50 | $764.89 | 0 |
| 2023-03-03 | $80.50 | $764.89 | 100 |
| 2023-03-02 | $80.75 | $767.26 | 0 |
| 2023-03-01 | $80.75 | $767.26 | 0 |
| 2023-02-28 | $80.75 | $767.26 | 0 |
| 2023-02-27 | $80.75 | $767.26 | 100 |
| 2023-02-24 | $82.00 | $779.14 | 0 |
| 2023-02-23 | $82.00 | $779.14 | 0 |
| 2023-02-22 | $82.00 | $779.14 | 0 |
| 2023-02-21 | $82.00 | $779.14 | 100 |
| 2023-02-17 | $82.01 | $779.24 | 100 |
| 2023-02-16 | $82.01 | $779.24 | 200 |
| 2023-02-15 | $83.00 | $788.64 | 100 |
| 2023-02-14 | $82.00 | $779.14 | 100 |
| 2023-02-13 | $82.00 | $779.14 | 100 |
| 2023-02-10 | $83.25 | $791.02 | 0 |
| 2023-02-09 | $83.25 | $791.02 | 0 |
| 2023-02-08 | $83.25 | $791.02 | 200 |
| 2023-02-07 | $83.25 | $791.02 | 0 |
| 2023-02-06 | $83.25 | $791.02 | 0 |
| 2023-02-03 | $83.25 | $791.02 | 100 |
| 2023-02-02 | $93.00 | $883.66 | 400 |
| 2023-02-01 | $90.05 | $855.63 | 100 |
| 2023-01-31 | $88.00 | $836.15 | 100 |
| 2023-01-30 | $83.00 | $788.64 | 300 |
| 2023-01-27 | $81.88 | $778.00 | 500 |
| 2023-01-26 | $82.00 | $779.14 | 0 |
| 2023-01-25 | $82.00 | $779.14 | 0 |
| 2023-01-24 | $82.00 | $779.14 | 0 |
| 2023-01-23 | $82.00 | $779.14 | 100 |
| 2023-01-20 | $80.50 | $764.89 | 0 |
| 2023-01-19 | $80.50 | $764.89 | 200 |
| 2023-01-18 | $82.00 | $768.45 | 400 |
| 2023-01-17 | $81.00 | $759.08 | 300 |
| 2023-01-13 | $80.97 | $758.80 | 0 |
| 2023-01-12 | $80.97 | $758.80 | 7,700 |
| 2023-01-11 | $77.01 | $721.69 | 200 |
| 2023-01-10 | $81.00 | $759.08 | 100 |
| 2023-01-09 | $79.08 | $741.09 | 300 |
| 2023-01-06 | $78.15 | $732.37 | 100 |
| 2023-01-05 | $77.50 | $726.28 | 0 |
| 2023-01-04 | $77.50 | $726.28 | 400 |
| 2023-01-03 | $78.00 | $730.97 | 0 |