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
- 2010-04-05 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 | $53.69 | $74.58 | 533 |
| 2023-12-28 | $55.42 | $76.97 | 710 |
| 2023-12-27 | $53.50 | $74.31 | 1,154 |
| 2023-12-26 | $53.34 | $74.09 | 4,618 |
| 2023-12-22 | $53.24 | $73.95 | 1,510 |
| 2023-12-21 | $53.77 | $74.69 | 1,066 |
| 2023-12-20 | $52.93 | $73.51 | 1,687 |
| 2023-12-19 | $53.01 | $73.62 | 1,865 |
| 2023-12-18 | $53.14 | $73.81 | 977 |
| 2023-12-15 | $53.21 | $73.90 | 2,575 |
| 2023-12-14 | $52.77 | $73.29 | 3,463 |
| 2023-12-13 | $53.57 | $74.40 | 5,062 |
| 2023-12-12 | $52.59 | $73.04 | 2,131 |
| 2023-12-11 | $53.07 | $73.72 | 1,154 |
| 2023-12-08 | $54.20 | $75.28 | 355 |
| 2023-12-07 | $53.28 | $74.00 | 1,066 |
| 2023-12-06 | $53.40 | $74.17 | 444 |
| 2023-12-05 | $53.41 | $74.19 | 9,857 |
| 2023-12-04 | $53.82 | $74.75 | 888 |
| 2023-12-01 | $53.90 | $74.86 | 1,776 |
| 2023-11-30 | $54.11 | $75.16 | 1,332 |
| 2023-11-29 | $53.12 | $73.78 | 2,131 |
| 2023-11-28 | $53.28 | $74.00 | 710 |
| 2023-11-27 | $53.05 | $73.68 | 1,066 |
| 2023-11-24 | $55.80 | $77.50 | 977 |
| 2023-11-22 | $52.73 | $73.23 | 444 |
| 2023-11-21 | $53.38 | $74.14 | 2,486 |
| 2023-11-20 | $54.09 | $75.12 | 1,066 |
| 2023-11-17 | $53.27 | $73.98 | 622 |
| 2023-11-16 | $54.00 | $75.00 | 533 |
| 2023-11-15 | $54.88 | $75.50 | 533 |
| 2023-11-14 | $54.14 | $74.49 | 888 |
| 2023-11-13 | $54.07 | $74.38 | 2,930 |
| 2023-11-10 | $54.23 | $74.61 | 1,954 |
| 2023-11-09 | $54.81 | $75.40 | 3,641 |
| 2023-11-08 | $52.70 | $72.51 | 977 |
| 2023-11-07 | $53.69 | $73.87 | 31,968 |
| 2023-11-06 | $53.20 | $73.19 | 622 |
| 2023-11-03 | $53.15 | $73.13 | 888 |
| 2023-11-02 | $52.75 | $72.57 | 444 |
| 2023-11-01 | $52.98 | $72.89 | 8,258 |
| 2023-10-31 | $51.37 | $70.68 | 444 |
| 2023-10-30 | $52.77 | $72.60 | 8,791 |
| 2023-10-27 | $51.76 | $71.21 | 1,243 |
| 2023-10-26 | $52.21 | $71.83 | 888 |
| 2023-10-25 | $53.73 | $73.92 | 888 |
| 2023-10-24 | $54.00 | $74.29 | 444 |
| 2023-10-23 | $54.36 | $74.78 | 0 |
| 2023-10-20 | $54.36 | $74.78 | 21,490 |
| 2023-10-19 | $55.14 | $75.85 | 355 |
| 2023-10-18 | $54.17 | $74.52 | 1,066 |
| 2023-10-17 | $54.25 | $74.63 | 266 |
| 2023-10-16 | $54.25 | $74.63 | 533 |
| 2023-10-13 | $53.49 | $73.59 | 355 |
| 2023-10-12 | $53.78 | $73.99 | 444 |
| 2023-10-11 | $53.46 | $73.55 | 710 |
| 2023-10-10 | $54.01 | $74.30 | 533 |
| 2023-10-09 | $54.34 | $74.75 | 0 |
| 2023-10-06 | $54.34 | $74.75 | 7,015 |
| 2023-10-05 | $54.95 | $75.61 | 178 |
| 2023-10-04 | $54.95 | $75.61 | 444 |
| 2023-10-03 | $54.86 | $75.48 | 2,131 |
| 2023-10-02 | $55.57 | $76.46 | 266 |
| 2023-09-29 | $55.57 | $76.46 | 178 |
| 2023-09-28 | $54.58 | $75.09 | 444 |
| 2023-09-27 | $55.03 | $75.71 | 3,197 |
| 2023-09-26 | $55.57 | $76.46 | 0 |
| 2023-09-25 | $55.57 | $76.46 | 710 |
| 2023-09-22 | $58.39 | $80.33 | 178 |
| 2023-09-21 | $58.39 | $80.33 | 1,776 |
| 2023-09-20 | $58.39 | $80.33 | 2,842 |
| 2023-09-19 | $56.31 | $77.47 | 355 |
| 2023-09-18 | $56.52 | $77.76 | 1,687 |
| 2023-09-15 | $56.66 | $77.95 | 266 |
| 2023-09-14 | $57.17 | $78.66 | 178 |
| 2023-09-13 | $57.17 | $78.66 | 0 |
| 2023-09-12 | $57.17 | $78.66 | 0 |
| 2023-09-11 | $57.17 | $78.66 | 0 |
| 2023-09-08 | $57.17 | $78.66 | 1,687 |
| 2023-09-07 | $56.14 | $77.23 | 1,598 |
| 2023-09-06 | $56.14 | $77.23 | 888 |
| 2023-09-05 | $56.84 | $78.19 | 1,865 |
| 2023-09-01 | $56.15 | $77.25 | 622 |
| 2023-08-31 | $58.13 | $79.98 | 533 |
| 2023-08-30 | $58.27 | $80.16 | 178 |
| 2023-08-29 | $56.57 | $77.82 | 533 |
| 2023-08-28 | $57.26 | $78.78 | 0 |
| 2023-08-25 | $57.26 | $78.78 | 2,220 |
| 2023-08-24 | $56.61 | $77.88 | 266 |
| 2023-08-23 | $57.57 | $79.20 | 533 |
| 2023-08-22 | $56.96 | $78.36 | 355 |
| 2023-08-21 | $55.20 | $75.95 | 3,730 |
| 2023-08-18 | $56.95 | $78.35 | 0 |
| 2023-08-17 | $56.95 | $78.35 | 444 |
| 2023-08-16 | $58.24 | $80.13 | 0 |
| 2023-08-15 | $58.24 | $80.13 | 1,154 |
| 2023-08-14 | $58.67 | $80.72 | 0 |
| 2023-08-11 | $58.67 | $80.72 | 0 |
| 2023-08-10 | $58.67 | $80.72 | 5,683 |
| 2023-08-09 | $58.28 | $80.18 | 266 |
| 2023-08-08 | $58.28 | $80.18 | 178 |
| 2023-08-07 | $58.28 | $80.18 | 2,042 |
| 2023-08-04 | $58.28 | $80.18 | 1,154 |
| 2023-08-03 | $59.67 | $82.10 | 89 |
| 2023-08-02 | $59.67 | $81.37 | 1,066 |
| 2023-08-01 | $59.67 | $81.37 | 89 |
| 2023-07-31 | $59.67 | $81.37 | 1,598 |
| 2023-07-28 | $58.28 | $79.47 | 3,374 |
| 2023-07-27 | $58.28 | $79.47 | 2,486 |
| 2023-07-26 | $60.42 | $82.38 | 1,154 |
| 2023-07-25 | $60.42 | $82.38 | 1,687 |
| 2023-07-24 | $57.55 | $78.47 | 1,510 |
| 2023-07-21 | $57.59 | $78.53 | 1,421 |
| 2023-07-20 | $59.12 | $80.62 | 266 |
| 2023-07-19 | $59.12 | $80.62 | 5,417 |
| 2023-07-18 | $58.28 | $79.47 | 89 |
| 2023-07-17 | $58.28 | $79.47 | 977 |
| 2023-07-14 | $58.14 | $79.28 | 622 |
| 2023-07-13 | $58.11 | $79.24 | 7,459 |
| 2023-07-12 | $57.08 | $77.84 | 1,332 |
| 2023-07-11 | $57.26 | $78.08 | 444 |
| 2023-07-10 | $57.26 | $78.08 | 1,776 |
| 2023-07-07 | $58.21 | $79.37 | 266 |
| 2023-07-06 | $57.77 | $78.77 | 17,938 |
| 2023-07-05 | $57.78 | $78.79 | 355 |
| 2023-07-03 | $59.26 | $80.80 | 799 |
| 2023-06-30 | $57.58 | $78.51 | 4,529 |
| 2023-06-29 | $57.58 | $78.51 | 710 |
| 2023-06-28 | $59.32 | $80.89 | 888 |
| 2023-06-27 | $56.75 | $77.38 | 2,664 |
| 2023-06-26 | $58.63 | $79.94 | 710 |
| 2023-06-23 | $58.40 | $79.63 | 355 |
| 2023-06-22 | $58.98 | $80.42 | 178 |
| 2023-06-21 | $58.98 | $80.42 | 0 |
| 2023-06-20 | $58.98 | $80.42 | 266 |
| 2023-06-16 | $58.52 | $79.80 | 1,332 |
| 2023-06-15 | $57.60 | $78.54 | 977 |
| 2023-06-14 | $55.48 | $75.66 | 266 |
| 2023-06-13 | $55.48 | $75.66 | 1,243 |
| 2023-06-12 | $55.65 | $75.89 | 1,154 |
| 2023-06-09 | $55.37 | $75.50 | 89 |
| 2023-06-08 | $55.37 | $75.50 | 1,510 |
| 2023-06-07 | $55.37 | $75.50 | 622 |
| 2023-06-06 | $56.36 | $76.85 | 444 |
| 2023-06-05 | $57.62 | $78.57 | 355 |
| 2023-06-02 | $57.11 | $77.87 | 533 |
| 2023-06-01 | $57.31 | $78.14 | 266 |
| 2023-05-31 | $56.66 | $77.25 | 0 |
| 2023-05-30 | $56.66 | $77.25 | 533 |
| 2023-05-26 | $58.46 | $79.71 | 2,930 |
| 2023-05-25 | $56.70 | $77.32 | 7,903 |
| 2023-05-24 | $56.78 | $77.42 | 178 |
| 2023-05-23 | $58.55 | $79.83 | 178 |
| 2023-05-22 | $58.21 | $79.37 | 6,038 |
| 2023-05-19 | $60.01 | $81.83 | 1,066 |
| 2023-05-18 | $60.57 | $82.60 | 1,865 |
| 2023-05-17 | $60.81 | $82.20 | 0 |
| 2023-05-16 | $60.81 | $82.20 | 0 |
| 2023-05-15 | $60.81 | $82.20 | 266 |
| 2023-05-12 | $61.31 | $82.87 | 1,066 |
| 2023-05-11 | $60.92 | $82.35 | 16,073 |
| 2023-05-10 | $60.92 | $82.35 | 0 |
| 2023-05-09 | $60.92 | $82.35 | 2,220 |
| 2023-05-08 | $63.92 | $86.40 | 178 |
| 2023-05-05 | $62.32 | $84.24 | 355 |
| 2023-05-04 | $63.04 | $85.21 | 888 |
| 2023-05-03 | $63.85 | $86.31 | 0 |
| 2023-05-02 | $63.85 | $86.31 | 0 |
| 2023-05-01 | $63.85 | $86.31 | 444 |
| 2023-04-28 | $62.58 | $84.59 | 533 |
| 2023-04-27 | $61.68 | $83.37 | 3,019 |
| 2023-04-26 | $61.09 | $82.58 | 888 |
| 2023-04-25 | $60.34 | $81.56 | 0 |
| 2023-04-24 | $60.34 | $81.56 | 533 |
| 2023-04-21 | $61.94 | $83.72 | 0 |
| 2023-04-20 | $61.94 | $83.72 | 355 |
| 2023-04-19 | $59.70 | $80.69 | 622 |
| 2023-04-18 | $59.29 | $80.14 | 355 |
| 2023-04-17 | $61.34 | $82.91 | 888 |
| 2023-04-14 | $59.65 | $80.63 | 0 |
| 2023-04-13 | $59.65 | $80.63 | 1,421 |
| 2023-04-12 | $60.47 | $81.74 | 3,463 |
| 2023-04-11 | $59.00 | $79.74 | 3,108 |
| 2023-04-10 | $59.90 | $80.96 | 0 |
| 2023-04-06 | $59.90 | $80.96 | 444 |
| 2023-04-05 | $59.73 | $80.73 | 1,154 |
| 2023-04-04 | $60.11 | $81.25 | 710 |
| 2023-04-03 | $59.39 | $80.28 | 0 |
| 2023-03-31 | $59.39 | $80.28 | 1,865 |
| 2023-03-30 | $57.23 | $77.36 | 0 |
| 2023-03-29 | $57.23 | $77.36 | 977 |
| 2023-03-28 | $57.35 | $77.52 | 10,123 |
| 2023-03-27 | $57.05 | $77.11 | 0 |
| 2023-03-24 | $57.05 | $77.11 | 710 |
| 2023-03-23 | $57.43 | $77.63 | 266 |
| 2023-03-22 | $57.25 | $77.39 | 178 |
| 2023-03-21 | $55.84 | $75.48 | 799 |
| 2023-03-20 | $55.28 | $74.72 | 1,066 |
| 2023-03-17 | $54.13 | $73.17 | 444 |
| 2023-03-16 | $54.40 | $73.53 | 355 |
| 2023-03-15 | $54.40 | $73.53 | 13,764 |
| 2023-03-14 | $55.00 | $74.34 | 444 |
| 2023-03-13 | $55.32 | $74.77 | 266 |
| 2023-03-10 | $54.91 | $74.22 | 977 |
| 2023-03-09 | $54.04 | $73.05 | 3,019 |
| 2023-03-08 | $55.71 | $75.30 | 799 |
| 2023-03-07 | $55.71 | $75.30 | 178 |
| 2023-03-06 | $56.02 | $75.73 | 533 |
| 2023-03-03 | $55.81 | $75.44 | 444 |
| 2023-03-02 | $55.81 | $75.44 | 4,884 |
| 2023-03-01 | $55.09 | $74.46 | 266 |
| 2023-02-28 | $55.28 | $74.72 | 444 |
| 2023-02-27 | $57.52 | $77.75 | 0 |
| 2023-02-24 | $57.52 | $77.75 | 0 |
| 2023-02-23 | $57.52 | $77.75 | 533 |
| 2023-02-22 | $57.52 | $77.05 | 0 |
| 2023-02-21 | $57.52 | $77.05 | 3,552 |
| 2023-02-17 | $57.40 | $76.89 | 977 |
| 2023-02-16 | $58.63 | $78.53 | 799 |
| 2023-02-15 | $58.85 | $78.83 | 8,170 |
| 2023-02-14 | $56.85 | $76.15 | 444 |
| 2023-02-13 | $56.85 | $76.15 | 5,062 |
| 2023-02-10 | $54.45 | $72.93 | 1,154 |
| 2023-02-09 | $57.48 | $76.99 | 2,131 |
| 2023-02-08 | $54.52 | $73.02 | 1,154 |
| 2023-02-07 | $54.52 | $73.02 | 977 |
| 2023-02-06 | $58.67 | $78.59 | 977 |
| 2023-02-03 | $57.38 | $76.86 | 888 |
| 2023-02-02 | $57.38 | $76.86 | 1,954 |
| 2023-02-01 | $58.42 | $78.26 | 444 |
| 2023-01-31 | $57.00 | $76.36 | 533 |
| 2023-01-30 | $55.36 | $74.16 | 1,066 |
| 2023-01-27 | $55.96 | $74.96 | 710 |
| 2023-01-26 | $55.10 | $73.81 | 1,154 |
| 2023-01-25 | $55.65 | $74.55 | 355 |
| 2023-01-24 | $55.81 | $74.76 | 266 |
| 2023-01-23 | $56.66 | $75.89 | 977 |
| 2023-01-20 | $55.69 | $74.59 | 0 |
| 2023-01-19 | $55.69 | $74.59 | 622 |
| 2023-01-18 | $56.59 | $75.80 | 533 |
| 2023-01-17 | $57.88 | $77.53 | 2,220 |
| 2023-01-13 | $57.09 | $76.48 | 355 |
| 2023-01-12 | $56.14 | $75.20 | 355 |
| 2023-01-11 | $58.56 | $78.44 | 1,776 |
| 2023-01-10 | $57.71 | $77.31 | 5,950 |
| 2023-01-09 | $57.84 | $77.47 | 3,641 |
| 2023-01-06 | $56.24 | $75.33 | 622 |
| 2023-01-05 | $57.25 | $76.69 | 533 |
| 2023-01-04 | $57.17 | $76.58 | 0 |
| 2023-01-03 | $57.17 | $76.58 | 1,776 |